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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.35 | 1.35 | 1.33 | 1.34 | -1.26% | 0.53 | 1.02% |
| 2026-02-12 | 1.35 | 1.36 | 1.35 | 1.35 | -0.07% | 0.57 | 1.07% |
| 2026-02-11 | 1.36 | 1.36 | 1.35 | 1.35 | -0.22% | 0.44 | 0.83% |
| 2026-02-10 | 1.36 | 1.36 | 1.35 | 1.36 | 0.00% | 0.23 | 0.44% |
| 2026-02-09 | 1.35 | 1.36 | 1.35 | 1.36 | +1.19% | 0.60 | 1.13% |
| 2026-02-06 | 1.34 | 1.35 | 1.33 | 1.34 | -0.30% | 0.39 | 0.74% |
| 2026-02-05 | 1.35 | 1.35 | 1.34 | 1.35 | -0.30% | 0.41 | 0.78% |
| 2026-02-04 | 1.34 | 1.35 | 1.33 | 1.35 | +0.97% | 0.47 | 0.90% |
| 2026-02-03 | 1.32 | 1.34 | 1.31 | 1.34 | +1.60% | 0.85 | 1.64% |
| 2026-02-02 | 1.33 | 1.35 | 1.31 | 1.32 | -2.30% | 0.76 | 1.45% |
| 2026-01-30 | 1.36 | 1.36 | 1.33 | 1.35 | -0.96% | 0.75 | 1.42% |
| 2026-01-29 | 1.34 | 1.37 | 1.34 | 1.36 | +1.34% | 0.77 | 1.45% |
| 2026-01-28 | 1.34 | 1.34 | 1.33 | 1.34 | +0.45% | 0.86 | 1.63% |
| 2026-01-27 | 1.34 | 1.35 | 1.33 | 1.34 | +0.07% | 2.33 | 4.29% |
| 2026-01-26 | 1.33 | 1.35 | 1.33 | 1.33 | +0.30% | 1.56 | 2.86% |
| 2026-01-23 | 1.34 | 1.35 | 1.33 | 1.33 | -0.75% | 0.76 | 1.39% |
| 2026-01-22 | 1.34 | 1.35 | 1.33 | 1.34 | 0.00% | 1.17 | 2.13% |
| 2026-01-21 | 1.35 | 1.35 | 1.34 | 1.34 | -0.45% | 1.47 | 2.65% |
| 2026-01-20 | 1.35 | 1.36 | 1.34 | 1.35 | -0.52% | 1.18 | 2.13% |
| 2026-01-19 | 1.36 | 1.36 | 1.35 | 1.35 | -0.37% | 0.78 | 1.39% |