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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.06 | 1.06 | 1.03 | 1.04 | -1.51% | 0.08 | 9.29% |
| 2026-04-20 | 1.04 | 1.06 | 1.04 | 1.06 | +2.02% | 0.09 | 9.59% |
| 2026-04-17 | 1.04 | 1.05 | 1.03 | 1.04 | 0.00% | 0.05 | 6.01% |
| 2026-04-16 | 1.03 | 1.04 | 1.02 | 1.04 | +1.07% | 0.07 | 7.04% |
| 2026-04-15 | 1.03 | 1.05 | 1.02 | 1.03 | -0.10% | 0.08 | 8.30% |
| 2026-04-14 | 1.01 | 1.03 | 1.01 | 1.03 | +2.29% | 0.10 | 10.90% |
| 2026-04-13 | 0.99 | 1.02 | 0.99 | 1.01 | +1.00% | 0.10 | 10.67% |
| 2026-04-10 | 0.99 | 1.01 | 0.99 | 1.00 | +1.22% | 0.09 | 8.67% |
| 2026-04-09 | 0.98 | 1.00 | 0.96 | 0.98 | -1.01% | 0.19 | 16.22% |
| 2026-04-08 | 0.96 | 0.99 | 0.96 | 0.99 | +6.54% | 0.40 | 41.38% |
| 2026-04-07 | 0.93 | 0.94 | 0.93 | 0.93 | +1.08% | 0.04 | 3.92% |
| 2026-04-03 | 0.93 | 0.93 | 0.92 | 0.92 | -0.86% | 0.04 | 4.39% |
| 2026-04-02 | 0.94 | 0.95 | 0.92 | 0.93 | -2.41% | 0.08 | 8.61% |
| 2026-04-01 | 0.95 | 0.95 | 0.92 | 0.95 | +3.81% | 0.10 | 10.16% |
| 2026-03-31 | 0.94 | 0.95 | 0.92 | 0.92 | -2.75% | 0.07 | 7.52% |
| 2026-03-30 | 0.93 | 0.95 | 0.93 | 0.94 | -0.84% | 0.05 | 5.20% |
| 2026-03-27 | 0.93 | 0.96 | 0.93 | 0.95 | +1.06% | 0.06 | 6.92% |
| 2026-03-26 | 0.96 | 0.96 | 0.94 | 0.94 | -2.28% | 0.07 | 7.14% |
| 2026-03-25 | 0.95 | 0.97 | 0.95 | 0.96 | +1.69% | 0.07 | 7.41% |
| 2026-03-24 | 0.93 | 0.95 | 0.92 | 0.95 | +2.59% | 0.13 | 12.91% |