平安中证新材料主题ETF sh.516890
0.88
+2.94%
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.80 | 0.80 | 0.78 | 0.80 | +0.50% | 0.03 | 8.59% |
| 2026-04-20 | 0.80 | 0.80 | 0.79 | 0.80 | -0.38% | 0.01 | 1.95% |
| 2026-04-17 | 0.79 | 0.80 | 0.79 | 0.80 | +0.13% | 0.01 | 3.53% |
| 2026-04-16 | 0.78 | 0.80 | 0.78 | 0.80 | +1.92% | 0.01 | 3.09% |
| 2026-04-15 | 0.80 | 0.80 | 0.78 | 0.78 | -1.51% | 0.01 | 2.68% |
| 2026-04-14 | 0.79 | 0.79 | 0.78 | 0.79 | +1.02% | 0.01 | 4.78% |
| 2026-04-13 | 0.77 | 0.79 | 0.77 | 0.79 | +2.08% | 0.01 | 2.30% |
| 2026-04-10 | 0.76 | 0.78 | 0.76 | 0.77 | +2.67% | 0.03 | 10.17% |
| 2026-04-09 | 0.75 | 0.76 | 0.74 | 0.75 | -0.40% | 0.00 | 1.79% |
| 2026-04-08 | 0.73 | 0.75 | 0.73 | 0.75 | +3.58% | 0.02 | 6.75% |
| 2026-04-07 | 0.72 | 0.73 | 0.72 | 0.73 | +1.25% | 0.00 | 0.38% |
| 2026-04-03 | 0.72 | 0.73 | 0.71 | 0.72 | -0.69% | 0.00 | 0.70% |
| 2026-04-02 | 0.74 | 0.74 | 0.72 | 0.72 | -2.30% | 0.00 | 0.65% |
| 2026-04-01 | 0.73 | 0.74 | 0.73 | 0.74 | +1.37% | 0.01 | 4.80% |
| 2026-03-31 | 0.75 | 0.76 | 0.73 | 0.73 | -2.67% | 0.01 | 5.20% |
| 2026-03-30 | 0.75 | 0.75 | 0.73 | 0.75 | +0.13% | 0.02 | 8.70% |
| 2026-03-27 | 0.73 | 0.75 | 0.73 | 0.75 | +2.04% | 0.00 | 1.20% |
| 2026-03-26 | 0.74 | 0.75 | 0.73 | 0.73 | -1.21% | 0.00 | 0.89% |
| 2026-03-25 | 0.73 | 0.75 | 0.73 | 0.74 | +2.20% | 0.01 | 3.88% |
| 2026-03-24 | 0.73 | 0.73 | 0.70 | 0.73 | +0.55% | 0.01 | 4.53% |