平安上证科创板50成份ETF sh.589150
1.30
+0.70%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.28 | 1.31 | 1.27 | 1.30 | +0.70% | 0.11 | 13.97% |
| 2026-05-21 | 1.35 | 1.37 | 1.29 | 1.29 | -2.85% | 0.19 | 23.45% |
| 2026-05-20 | 1.29 | 1.34 | 1.28 | 1.33 | +2.46% | 0.15 | 21.34% |
| 2026-05-19 | 1.24 | 1.30 | 1.22 | 1.30 | +4.25% | 0.13 | 18.13% |
| 2026-05-18 | 1.22 | 1.27 | 1.21 | 1.25 | +0.89% | 0.12 | 15.46% |
| 2026-05-15 | 1.25 | 1.29 | 1.21 | 1.24 | -1.44% | 0.11 | 14.12% |
| 2026-05-14 | 1.29 | 1.31 | 1.25 | 1.25 | -2.56% | 0.11 | 13.81% |
| 2026-05-13 | 1.23 | 1.29 | 1.22 | 1.29 | +2.06% | 0.12 | 15.27% |
| 2026-05-12 | 1.25 | 1.27 | 1.23 | 1.26 | +0.56% | 0.12 | 15.80% |
| 2026-05-11 | 1.22 | 1.26 | 1.22 | 1.25 | +5.03% | 0.12 | 15.49% |
| 2026-05-08 | 1.21 | 1.21 | 1.18 | 1.19 | -2.37% | 0.08 | 9.97% |
| 2026-05-07 | 1.21 | 1.22 | 1.20 | 1.22 | +1.16% | 0.09 | 12.18% |
| 2026-05-06 | 1.18 | 1.25 | 1.18 | 1.21 | +5.22% | 0.14 | 17.59% |
| 2026-04-30 | 1.11 | 1.16 | 1.10 | 1.15 | +4.84% | 0.13 | 16.93% |
| 2026-04-29 | 1.08 | 1.10 | 1.06 | 1.10 | +0.55% | 0.07 | 8.43% |
| 2026-04-28 | 1.09 | 1.11 | 1.08 | 1.09 | -1.09% | 0.08 | 9.38% |
| 2026-04-27 | 1.07 | 1.11 | 1.07 | 1.10 | +3.77% | 0.16 | 18.06% |
| 2026-04-24 | 1.04 | 1.08 | 1.04 | 1.06 | +1.63% | 0.08 | 9.46% |
| 2026-04-23 | 1.06 | 1.07 | 1.04 | 1.04 | -1.51% | 0.08 | 8.79% |
| 2026-04-22 | 1.04 | 1.06 | 1.04 | 1.06 | +1.63% | 0.06 | 6.66% |