平安中债-0-3年国开行债券ETF sz.159651
107.73
+0.00%
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 | 107.72 | 107.73 | 107.72 | 107.73 | +0.00% | 7.76 | 93.80% |
| 2026-05-21 | 107.72 | 107.74 | 107.72 | 107.72 | -0.00% | 1.26 | 15.27% |
| 2026-05-20 | 107.73 | 107.75 | 107.72 | 107.73 | -0.00% | 1.92 | 23.68% |
| 2026-05-19 | 107.69 | 107.74 | 107.69 | 107.73 | +0.04% | 12.42 | 153.66% |
| 2026-05-18 | 107.69 | 107.69 | 107.68 | 107.69 | +0.01% | 1.76 | 21.69% |
| 2026-05-15 | 107.69 | 107.71 | 107.68 | 107.69 | +0.01% | 1.74 | 21.77% |
| 2026-05-14 | 107.68 | 107.71 | 107.68 | 107.68 | +0.00% | 2.43 | 31.05% |
| 2026-05-13 | 107.69 | 107.70 | 107.67 | 107.68 | +0.02% | 1.38 | 17.75% |
| 2026-05-12 | 107.64 | 107.66 | 107.64 | 107.66 | +0.02% | 1.85 | 23.75% |
| 2026-05-11 | 107.62 | 107.66 | 107.62 | 107.64 | +0.02% | 2.24 | 28.81% |
| 2026-05-08 | 107.60 | 107.64 | 107.60 | 107.62 | +0.04% | 3.11 | 40.14% |
| 2026-05-07 | 107.56 | 107.59 | 107.56 | 107.58 | +0.01% | 1.63 | 20.76% |
| 2026-05-06 | 107.61 | 107.61 | 107.54 | 107.56 | -0.04% | 1.69 | 20.89% |
| 2026-04-30 | 107.59 | 107.61 | 107.59 | 107.61 | +0.03% | 3.36 | 43.08% |
| 2026-04-29 | 107.56 | 107.58 | 107.56 | 107.58 | +0.03% | 3.22 | 41.20% |
| 2026-04-28 | 107.57 | 107.58 | 107.54 | 107.55 | -0.01% | 1.71 | 21.67% |
| 2026-04-27 | 107.57 | 107.58 | 107.54 | 107.56 | -0.01% | 2.05 | 25.60% |
| 2026-04-24 | 107.56 | 107.58 | 107.56 | 107.57 | +0.02% | 2.60 | 32.26% |
| 2026-04-23 | 107.54 | 107.56 | 107.53 | 107.55 | +0.01% | 2.63 | 32.63% |
| 2026-04-22 | 107.53 | 107.55 | 107.53 | 107.53 | +0.00% | 4.60 | 57.32% |