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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 107.32 | 107.33 | 107.30 | 107.30 | -0.02% | 0.33 | 4.51% |
| 2026-03-20 | 107.32 | 107.33 | 107.32 | 107.32 | +0.00% | 15.31 | 210.85% |
| 2026-03-19 | 107.29 | 107.32 | 107.28 | 107.31 | +0.03% | 11.51 | 158.53% |
| 2026-03-18 | 107.26 | 107.29 | 107.26 | 107.28 | +0.03% | 7.38 | 100.59% |
| 2026-03-17 | 107.23 | 107.26 | 107.23 | 107.25 | +0.02% | 0.61 | 8.32% |
| 2026-03-16 | 107.23 | 107.23 | 107.22 | 107.23 | -0.00% | 0.83 | 11.23% |
| 2026-03-13 | 107.20 | 107.24 | 107.19 | 107.23 | +0.04% | 2.51 | 33.74% |
| 2026-03-12 | 107.19 | 107.20 | 107.18 | 107.19 | +0.01% | 0.39 | 5.18% |
| 2026-03-11 | 107.18 | 107.19 | 107.18 | 107.18 | +0.00% | 1.21 | 16.17% |
| 2026-03-10 | 107.17 | 107.18 | 107.15 | 107.18 | +0.02% | 1.89 | 25.22% |
| 2026-03-09 | 107.19 | 107.19 | 107.15 | 107.16 | -0.03% | 1.28 | 17.01% |
| 2026-03-06 | 107.18 | 107.19 | 107.18 | 107.19 | +0.01% | 1.46 | 19.55% |
| 2026-03-05 | 107.18 | 107.19 | 107.17 | 107.18 | +0.00% | 1.35 | 17.91% |
| 2026-03-04 | 107.15 | 107.18 | 107.15 | 107.18 | +0.04% | 7.37 | 96.22% |
| 2026-03-03 | 107.14 | 107.14 | 107.12 | 107.14 | +0.04% | 0.84 | 10.78% |
| 2026-03-02 | 107.09 | 107.11 | 107.09 | 107.10 | +0.02% | 8.43 | 103.87% |
| 2026-02-27 | 107.06 | 107.07 | 107.06 | 107.07 | +0.02% | 4.74 | 56.14% |
| 2026-02-26 | 107.07 | 107.07 | 107.04 | 107.05 | -0.02% | 2.09 | 23.86% |
| 2026-02-25 | 107.08 | 107.08 | 107.06 | 107.07 | 0.00% | 2.04 | 22.51% |
| 2026-02-24 | 107.08 | 107.08 | 107.05 | 107.07 | -0.02% | 1.67 | 17.33% |