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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.38 | 1.39 | 1.37 | 1.39 | +0.58% | 1.15 | 2.46% |
| 2026-04-20 | 1.38 | 1.39 | 1.37 | 1.38 | +0.51% | 0.95 | 2.01% |
| 2026-04-17 | 1.39 | 1.39 | 1.37 | 1.38 | -0.87% | 0.57 | 1.21% |
| 2026-04-16 | 1.38 | 1.39 | 1.37 | 1.39 | +1.17% | 0.63 | 1.34% |
| 2026-04-15 | 1.38 | 1.38 | 1.37 | 1.37 | +0.07% | 0.76 | 1.60% |
| 2026-04-14 | 1.36 | 1.37 | 1.35 | 1.37 | +1.33% | 0.65 | 1.38% |
| 2026-04-13 | 1.35 | 1.36 | 1.34 | 1.35 | +0.07% | 0.48 | 1.02% |
| 2026-04-10 | 1.34 | 1.36 | 1.33 | 1.35 | +1.66% | 0.98 | 2.08% |
| 2026-04-09 | 1.33 | 1.33 | 1.32 | 1.33 | -0.23% | 0.53 | 1.14% |
| 2026-04-08 | 1.31 | 1.33 | 1.31 | 1.33 | +3.34% | 0.65 | 1.38% |
| 2026-04-07 | 1.29 | 1.30 | 1.28 | 1.29 | -0.39% | 0.57 | 1.27% |
| 2026-04-03 | 1.30 | 1.31 | 1.29 | 1.29 | -0.61% | 0.45 | 1.00% |
| 2026-04-02 | 1.32 | 1.32 | 1.30 | 1.30 | -0.99% | 0.44 | 0.97% |
| 2026-04-01 | 1.31 | 1.32 | 1.30 | 1.31 | +1.54% | 0.38 | 0.83% |
| 2026-03-31 | 1.30 | 1.31 | 1.29 | 1.29 | -0.46% | 0.70 | 1.53% |
| 2026-03-30 | 1.30 | 1.30 | 1.29 | 1.30 | -0.54% | 0.58 | 1.26% |
| 2026-03-27 | 1.29 | 1.31 | 1.28 | 1.31 | +1.08% | 0.34 | 0.74% |
| 2026-03-26 | 1.31 | 1.31 | 1.29 | 1.29 | -1.22% | 0.48 | 1.05% |
| 2026-03-25 | 1.29 | 1.31 | 1.29 | 1.31 | +1.63% | 0.54 | 1.18% |
| 2026-03-24 | 1.29 | 1.29 | 1.27 | 1.29 | +0.62% | 0.66 | 1.45% |