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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.95 | 0.96 | 0.92 | 0.93 | -4.15% | 0.13 | 14.18% |
| 2026-03-20 | 0.98 | 0.99 | 0.96 | 0.96 | -1.73% | 0.03 | 3.49% |
| 2026-03-19 | 1.00 | 1.00 | 0.98 | 0.98 | -2.29% | 0.04 | 4.77% |
| 2026-03-18 | 0.99 | 1.00 | 0.99 | 1.00 | +1.31% | 0.07 | 6.86% |
| 2026-03-17 | 1.02 | 1.02 | 0.99 | 0.99 | -2.36% | 0.09 | 9.80% |
| 2026-03-16 | 1.00 | 1.02 | 0.99 | 1.02 | +0.79% | 0.10 | 10.18% |
| 2026-03-13 | 1.00 | 1.03 | 1.00 | 1.01 | -0.49% | 0.12 | 13.39% |
| 2026-03-12 | 1.02 | 1.03 | 1.01 | 1.01 | -1.46% | 0.06 | 6.27% |
| 2026-03-11 | 1.04 | 1.04 | 1.03 | 1.03 | -1.25% | 0.03 | 3.77% |
| 2026-03-10 | 1.03 | 1.04 | 1.03 | 1.04 | +2.46% | 0.06 | 6.83% |
| 2026-03-09 | 1.01 | 1.02 | 0.99 | 1.02 | -1.74% | 0.08 | 8.69% |
| 2026-03-06 | 1.03 | 1.04 | 1.02 | 1.03 | +0.39% | 0.03 | 2.82% |
| 2026-03-05 | 1.02 | 1.04 | 1.02 | 1.03 | +0.98% | 0.05 | 5.13% |
| 2026-03-04 | 1.01 | 1.04 | 1.01 | 1.02 | 0.00% | 0.08 | 9.04% |
| 2026-03-03 | 1.08 | 1.08 | 1.02 | 1.02 | -4.94% | 0.14 | 15.84% |
| 2026-03-02 | 1.08 | 1.08 | 1.07 | 1.07 | -1.47% | 0.06 | 6.58% |
| 2026-02-27 | 1.08 | 1.09 | 1.07 | 1.09 | +0.28% | 0.05 | 5.31% |
| 2026-02-26 | 1.08 | 1.09 | 1.06 | 1.09 | +0.74% | 0.08 | 7.92% |
| 2026-02-25 | 1.08 | 1.08 | 1.06 | 1.08 | +0.56% | 0.05 | 4.96% |
| 2026-02-24 | 1.08 | 1.09 | 1.06 | 1.07 | -0.37% | 0.03 | 2.68% |