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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.30 | 1.32 | 1.27 | 1.28 | -2.73% | 0.84 | 1.85% |
| 2026-03-20 | 1.32 | 1.34 | 1.32 | 1.32 | -0.15% | 0.66 | 1.40% |
| 2026-03-19 | 1.33 | 1.34 | 1.32 | 1.32 | -1.64% | 0.65 | 1.39% |
| 2026-03-18 | 1.34 | 1.34 | 1.33 | 1.34 | +0.15% | 0.60 | 1.27% |
| 2026-03-17 | 1.34 | 1.36 | 1.34 | 1.34 | -0.07% | 1.08 | 2.24% |
| 2026-03-16 | 1.33 | 1.34 | 1.32 | 1.34 | +0.45% | 1.23 | 2.56% |
| 2026-03-13 | 1.33 | 1.34 | 1.33 | 1.33 | -0.30% | 0.56 | 1.17% |
| 2026-03-12 | 1.34 | 1.35 | 1.33 | 1.34 | -0.59% | 0.54 | 1.11% |
| 2026-03-11 | 1.33 | 1.35 | 1.33 | 1.35 | +1.05% | 0.81 | 1.67% |
| 2026-03-10 | 1.31 | 1.33 | 1.31 | 1.33 | +1.52% | 0.89 | 1.84% |
| 2026-03-09 | 1.30 | 1.32 | 1.29 | 1.31 | -0.83% | 0.70 | 1.47% |
| 2026-03-06 | 1.31 | 1.33 | 1.31 | 1.32 | +0.38% | 0.61 | 1.25% |
| 2026-03-05 | 1.31 | 1.33 | 1.31 | 1.32 | +1.00% | 1.08 | 2.20% |
| 2026-03-04 | 1.31 | 1.32 | 1.30 | 1.30 | -1.58% | 1.44 | 2.92% |
| 2026-03-03 | 1.34 | 1.35 | 1.32 | 1.33 | -1.34% | 2.67 | 5.19% |
| 2026-03-02 | 1.33 | 1.34 | 1.32 | 1.34 | +0.30% | 0.75 | 1.45% |
| 2026-02-27 | 1.34 | 1.34 | 1.33 | 1.34 | -0.45% | 0.42 | 0.82% |
| 2026-02-26 | 1.35 | 1.36 | 1.34 | 1.35 | -0.88% | 0.45 | 0.87% |
| 2026-02-25 | 1.35 | 1.37 | 1.35 | 1.36 | +0.89% | 0.48 | 0.91% |
| 2026-02-24 | 1.35 | 1.35 | 1.34 | 1.35 | +0.67% | 0.42 | 0.80% |