平安中证A50ETF sz.159593
1.39
+0.80%
2026-05-22
深圳证券交易所
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 | 1.38 | 1.39 | 1.38 | 1.39 | +0.80% | 0.35 | 1.28% |
| 2026-05-21 | 1.40 | 1.42 | 1.38 | 1.38 | -1.29% | 1.04 | 3.82% |
| 2026-05-20 | 1.39 | 1.40 | 1.39 | 1.40 | +0.07% | 0.88 | 3.23% |
| 2026-05-19 | 1.39 | 1.40 | 1.38 | 1.39 | 0.00% | 0.87 | 3.23% |
| 2026-05-18 | 1.40 | 1.41 | 1.39 | 1.39 | -1.20% | 0.70 | 2.57% |
| 2026-05-15 | 1.43 | 1.43 | 1.40 | 1.41 | -1.12% | 0.58 | 2.13% |
| 2026-05-14 | 1.45 | 1.45 | 1.42 | 1.43 | -1.31% | 0.74 | 2.62% |
| 2026-05-13 | 1.43 | 1.45 | 1.43 | 1.45 | +0.63% | 3.20 | 10.33% |
| 2026-05-12 | 1.44 | 1.45 | 1.43 | 1.44 | +0.14% | 5.81 | 16.42% |
| 2026-05-11 | 1.41 | 1.44 | 1.41 | 1.44 | +1.63% | 4.55 | 11.64% |
| 2026-05-08 | 1.41 | 1.42 | 1.40 | 1.41 | -0.28% | 3.55 | 8.55% |
| 2026-05-07 | 1.41 | 1.42 | 1.41 | 1.42 | +0.28% | 4.63 | 10.16% |
| 2026-05-06 | 1.42 | 1.42 | 1.40 | 1.41 | +1.00% | 0.52 | 1.15% |
| 2026-04-30 | 1.40 | 1.41 | 1.40 | 1.40 | -0.29% | 0.62 | 1.36% |
| 2026-04-29 | 1.38 | 1.40 | 1.38 | 1.40 | +1.52% | 0.39 | 0.86% |
| 2026-04-28 | 1.39 | 1.39 | 1.38 | 1.38 | -0.43% | 0.40 | 0.90% |
| 2026-04-27 | 1.39 | 1.40 | 1.39 | 1.39 | -0.36% | 0.90 | 2.00% |
| 2026-04-24 | 1.39 | 1.40 | 1.38 | 1.39 | 0.00% | 0.47 | 1.04% |
| 2026-04-23 | 1.40 | 1.40 | 1.38 | 1.39 | -0.36% | 1.46 | 3.18% |
| 2026-04-22 | 1.39 | 1.40 | 1.39 | 1.40 | +0.50% | 0.94 | 2.03% |