浦银安盛中证证券公司30ETF sh.516730
0.94
-1.89%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.06 | 1.07 | 1.05 | 1.05 | -1.12% | 0.03 | 2.68% |
| 2026-02-12 | 1.07 | 1.07 | 1.06 | 1.07 | -0.47% | 0.02 | 2.34% |
| 2026-02-11 | 1.08 | 1.08 | 1.07 | 1.07 | -0.46% | 0.05 | 5.12% |
| 2026-02-10 | 1.08 | 1.08 | 1.07 | 1.08 | 0.00% | 0.05 | 4.47% |
| 2026-02-09 | 1.07 | 1.08 | 1.07 | 1.08 | +1.03% | 0.10 | 9.59% |
| 2026-02-06 | 1.06 | 1.07 | 1.06 | 1.07 | -0.93% | 0.05 | 5.05% |
| 2026-02-05 | 1.07 | 1.08 | 1.06 | 1.08 | +0.47% | 0.10 | 9.53% |
| 2026-02-04 | 1.05 | 1.07 | 1.05 | 1.07 | +1.32% | 0.14 | 12.14% |
| 2026-02-03 | 1.06 | 1.07 | 1.05 | 1.06 | -0.56% | 0.08 | 7.06% |
| 2026-02-02 | 1.07 | 1.09 | 1.06 | 1.06 | -1.21% | 0.15 | 13.12% |
| 2026-01-30 | 1.08 | 1.09 | 1.07 | 1.08 | -1.01% | 0.11 | 9.67% |
| 2026-01-29 | 1.08 | 1.09 | 1.06 | 1.09 | +0.74% | 0.08 | 7.06% |
| 2026-01-28 | 1.08 | 1.09 | 1.07 | 1.08 | +0.09% | 0.08 | 6.92% |
| 2026-01-27 | 1.09 | 1.09 | 1.07 | 1.08 | -1.10% | 0.06 | 5.55% |
| 2026-01-26 | 1.08 | 1.10 | 1.08 | 1.09 | +0.83% | 0.07 | 5.89% |
| 2026-01-23 | 1.08 | 1.09 | 1.08 | 1.08 | -0.09% | 0.09 | 8.60% |
| 2026-01-22 | 1.08 | 1.09 | 1.08 | 1.08 | +0.09% | 0.12 | 11.11% |
| 2026-01-21 | 1.08 | 1.09 | 1.08 | 1.08 | -0.64% | 0.07 | 6.74% |
| 2026-01-20 | 1.08 | 1.09 | 1.08 | 1.09 | +0.55% | 0.08 | 7.04% |
| 2026-01-19 | 1.09 | 1.09 | 1.08 | 1.08 | -0.73% | 0.07 | 6.03% |