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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 107.51 | 107.53 | 107.51 | 107.53 | +0.02% | 1.87 | 22.44% |
| 2026-04-20 | 107.49 | 107.54 | 107.49 | 107.51 | +0.02% | 2.75 | 32.55% |
| 2026-04-17 | 107.47 | 107.49 | 107.46 | 107.49 | +0.03% | 2.99 | 35.37% |
| 2026-04-16 | 107.45 | 107.46 | 107.44 | 107.45 | +0.01% | 2.40 | 28.04% |
| 2026-04-15 | 107.43 | 107.44 | 107.42 | 107.44 | +0.02% | 2.58 | 30.13% |
| 2026-04-14 | 107.42 | 107.44 | 107.42 | 107.42 | +0.01% | 2.64 | 30.67% |
| 2026-04-13 | 107.41 | 107.42 | 107.40 | 107.41 | +0.00% | 1.44 | 16.53% |
| 2026-04-10 | 107.41 | 107.42 | 107.40 | 107.41 | +0.01% | 2.26 | 25.95% |
| 2026-04-09 | 107.41 | 107.41 | 107.39 | 107.40 | -0.01% | 2.58 | 29.56% |
| 2026-04-08 | 107.40 | 107.42 | 107.39 | 107.41 | -0.02% | 2.61 | 29.82% |
| 2026-04-07 | 107.44 | 107.46 | 107.43 | 107.43 | -0.00% | 2.79 | 25.33% |
| 2026-04-03 | 107.41 | 107.43 | 107.39 | 107.43 | +0.04% | 9.56 | 100.38% |
| 2026-04-02 | 107.39 | 107.39 | 107.37 | 107.38 | -0.00% | 3.82 | 34.61% |
| 2026-04-01 | 107.40 | 107.44 | 107.38 | 107.39 | -0.01% | 1.80 | 15.60% |
| 2026-03-31 | 107.36 | 107.41 | 107.36 | 107.40 | +0.03% | 2.42 | 22.18% |
| 2026-03-30 | 107.35 | 107.39 | 107.33 | 107.37 | +0.02% | 1.44 | 16.22% |
| 2026-03-27 | 107.35 | 107.36 | 107.34 | 107.35 | +0.00% | 7.65 | 96.97% |
| 2026-03-26 | 107.31 | 107.35 | 107.31 | 107.34 | +0.03% | 2.54 | 33.08% |
| 2026-03-25 | 107.30 | 107.35 | 107.30 | 107.31 | +0.01% | 2.97 | 39.76% |
| 2026-03-24 | 107.30 | 107.31 | 107.27 | 107.30 | +0.00% | 5.14 | 68.79% |