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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.08 | 1.09 | 1.07 | 1.08 | -0.65% | 0.07 | 6.53% |
| 2026-02-12 | 1.07 | 1.08 | 1.06 | 1.08 | +1.50% | 0.07 | 7.30% |
| 2026-02-11 | 1.07 | 1.08 | 1.07 | 1.07 | -1.57% | 0.03 | 3.35% |
| 2026-02-10 | 1.07 | 1.09 | 1.07 | 1.08 | +1.59% | 0.08 | 7.47% |
| 2026-02-09 | 1.05 | 1.07 | 1.05 | 1.07 | +1.91% | 0.05 | 4.72% |
| 2026-02-06 | 1.04 | 1.05 | 1.03 | 1.05 | -0.10% | 0.05 | 4.58% |
| 2026-02-05 | 1.06 | 1.06 | 1.04 | 1.05 | -1.50% | 0.06 | 6.29% |
| 2026-02-04 | 1.07 | 1.07 | 1.05 | 1.06 | -1.12% | 0.10 | 10.42% |
| 2026-02-03 | 1.07 | 1.08 | 1.05 | 1.08 | +0.56% | 0.10 | 10.30% |
| 2026-02-02 | 1.10 | 1.11 | 1.07 | 1.07 | -2.90% | 0.09 | 8.75% |
| 2026-01-30 | 1.11 | 1.11 | 1.08 | 1.10 | +0.18% | 0.06 | 6.26% |
| 2026-01-29 | 1.13 | 1.15 | 1.10 | 1.10 | -3.08% | 0.11 | 11.24% |
| 2026-01-28 | 1.14 | 1.15 | 1.12 | 1.14 | -0.35% | 0.09 | 8.28% |
| 2026-01-27 | 1.12 | 1.14 | 1.10 | 1.14 | +1.52% | 0.08 | 7.40% |
| 2026-01-26 | 1.13 | 1.15 | 1.12 | 1.12 | -0.97% | 0.09 | 8.81% |
| 2026-01-23 | 1.12 | 1.13 | 1.11 | 1.13 | +0.98% | 0.08 | 7.61% |
| 2026-01-22 | 1.13 | 1.15 | 1.12 | 1.12 | +0.09% | 0.12 | 11.18% |
| 2026-01-21 | 1.08 | 1.13 | 1.08 | 1.12 | +3.41% | 0.24 | 20.15% |
| 2026-01-20 | 1.10 | 1.11 | 1.08 | 1.08 | -1.72% | 0.13 | 11.07% |
| 2026-01-19 | 1.11 | 1.11 | 1.10 | 1.10 | -0.45% | 0.12 | 10.33% |