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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 107.15 | 107.15 | 107.08 | 107.09 | +0.02% | 4.44 | 78.84% |
| 2026-02-12 | 107.06 | 107.07 | 107.01 | 107.06 | +0.01% | 1.67 | 29.71% |
| 2026-02-11 | 107.06 | 107.11 | 107.05 | 107.06 | -0.01% | 1.17 | 20.82% |
| 2026-02-10 | 107.05 | 107.06 | 107.03 | 107.06 | +0.01% | 0.90 | 16.55% |
| 2026-02-09 | 107.03 | 107.05 | 107.03 | 107.05 | +0.01% | 1.19 | 21.91% |
| 2026-02-06 | 107.03 | 107.05 | 107.03 | 107.03 | +0.01% | 4.29 | 79.15% |
| 2026-02-05 | 107.02 | 107.03 | 107.00 | 107.03 | +0.01% | 0.42 | 7.80% |
| 2026-02-04 | 107.03 | 107.03 | 107.00 | 107.01 | -0.01% | 0.96 | 17.86% |
| 2026-02-03 | 106.97 | 107.03 | 106.96 | 107.03 | +0.05% | 1.55 | 28.27% |
| 2026-02-02 | 106.97 | 106.98 | 106.97 | 106.97 | -0.01% | 1.17 | 21.37% |
| 2026-01-30 | 106.97 | 106.99 | 106.96 | 106.98 | +0.01% | 2.07 | 37.63% |
| 2026-01-29 | 106.95 | 106.97 | 106.95 | 106.96 | +0.01% | 2.44 | 44.40% |
| 2026-01-28 | 106.93 | 106.96 | 106.93 | 106.95 | +0.01% | 0.07 | 1.25% |
| 2026-01-27 | 106.93 | 106.94 | 106.92 | 106.94 | +0.01% | 3.31 | 59.10% |
| 2026-01-26 | 106.93 | 106.94 | 106.92 | 106.93 | +0.01% | 0.78 | 13.60% |
| 2026-01-23 | 106.92 | 106.92 | 106.91 | 106.92 | +0.01% | 0.55 | 9.48% |
| 2026-01-22 | 106.91 | 106.92 | 106.90 | 106.90 | -0.00% | 0.31 | 5.28% |
| 2026-01-21 | 106.91 | 106.91 | 106.90 | 106.91 | -0.00% | 3.24 | 54.69% |
| 2026-01-20 | 106.90 | 106.92 | 106.90 | 106.91 | +0.00% | 1.60 | 25.95% |
| 2026-01-19 | 106.90 | 106.93 | 106.89 | 106.90 | +0.01% | 6.64 | 107.63% |