平安中证500ETF (510590)

510590
🏛️ 中国 →
7.61
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 6.04 6.06 6.02 6.04 0.2M
2022-12-29 6.02 6.07 6.01 6.03 0.4M
2022-12-28 6.03 6.06 6.03 6.03 0.3M
2022-12-27 6.03 6.06 6.00 6.06 0.9M
2022-12-26 5.94 6.01 5.94 6.00 1.2M
2022-12-23 5.95 5.99 5.90 5.91 3.0M
2022-12-22 6.08 6.08 5.94 5.97 1.1M
2022-12-21 6.11 6.11 6.01 6.02 1.1M
2022-12-20 6.18 6.18 6.04 6.05 0.7M
2022-12-19 6.26 6.26 6.09 6.12 1.0M
2022-12-16 6.22 6.27 6.22 6.26 0.6M
2022-12-15 6.28 6.29 6.26 6.29 0.4M
2022-12-14 6.33 6.33 6.27 6.28 0.6M
2022-12-13 6.33 6.33 6.31 6.31 0.5M
2022-12-12 6.38 6.44 6.32 6.35 0.6M
2022-12-09 6.36 6.38 6.33 6.38 0.5M
2022-12-08 6.36 6.37 6.34 6.36 0.4M
2022-12-07 6.38 6.41 6.36 6.39 0.4M
2022-12-06 6.39 6.41 6.36 6.38 0.9M
2022-12-05 6.35 6.39 6.35 6.38 0.4M
2022-12-02 6.37 6.37 6.33 6.33 0.1M
2022-12-01 6.38 6.40 6.36 6.36 0.4M
2022-11-30 6.34 6.35 6.29 6.32 2.2M
2022-11-29 6.29 6.35 6.25 6.33 0.4M
2022-11-28 6.27 6.27 6.15 6.23 0.6M
2022-11-25 6.30 6.30 6.24 6.27 0.4M
2022-11-24 6.29 6.33 6.28 6.29 0.5M
2022-11-23 6.30 6.30 6.23 6.29 0.8M
2022-11-22 6.37 6.37 6.28 6.30 0.9M
2022-11-21 6.30 6.38 6.30 6.37 0.4M
2022-11-18 6.39 6.43 6.36 6.36 0.6M
2022-11-17 6.34 6.39 6.32 6.39 0.5M
2022-11-16 6.40 6.42 6.36 6.36 0.8M
2022-11-15 6.29 6.40 6.29 6.39 0.5M
2022-11-14 6.29 6.36 6.27 6.29 0.3M
2022-11-11 6.36 6.39 6.30 6.30 0.3M
2022-11-10 6.25 6.26 6.23 6.26 0.2M
2022-11-09 6.30 6.35 6.29 6.30 0.3M
2022-11-08 6.29 6.31 6.27 6.31 0.4M
2022-11-07 6.23 6.34 6.23 6.31 0.8M
2022-11-04 6.20 6.31 6.18 6.29 0.6M
2022-11-03 6.13 6.16 6.13 6.16 0.2M
2022-11-02 6.11 6.17 6.10 6.15 0.7M
2022-11-01 5.98 6.11 5.95 6.11 0.5M
2022-10-31 5.95 6.02 5.91 5.98 0.4M
2022-10-28 6.11 6.11 5.93 5.95 0.7M
2022-10-27 6.16 6.18 6.12 6.12 0.3M
2022-10-26 6.03 6.19 6.03 6.12 0.3M
2022-10-25 6.03 6.08 5.95 6.03 0.2M
2022-10-24 6.13 6.22 6.02 6.06 0.6M
2022-10-21 6.11 6.14 6.09 6.13 0.1M
2022-10-20 6.13 6.19 6.03 6.09 1.2M
2022-10-19 6.18 6.20 6.14 6.15 0.8M
2022-10-18 6.17 6.23 6.15 6.19 0.3M
2022-10-17 6.13 6.17 6.12 6.17 0.3M
2022-10-14 6.04 6.15 6.04 6.14 0.2M
2022-10-13 5.99 6.02 5.97 5.98 0.2M
2022-10-12 5.83 5.95 5.74 5.95 1.1M
2022-10-11 5.81 5.86 5.75 5.84 2.3M
2022-10-10 5.88 5.92 5.78 5.80 0.4M
2022-09-30 5.94 5.97 5.88 5.88 0.6M
2022-09-29 6.00 6.01 5.92 5.94 0.4M
2022-09-28 6.05 6.05 5.93 5.93 0.4M
2022-09-27 6.01 6.05 5.97 6.05 0.4M
2022-09-26 6.00 6.09 5.96 5.98 0.5M
2022-09-23 6.12 6.14 6.00 6.06 1.1M
2022-09-22 6.11 6.17 6.09 6.13 0.5M
2022-09-21 6.05 6.16 6.03 6.14 0.4M
2022-09-20 6.11 6.15 6.09 6.10 0.5M
2022-09-19 6.10 6.11 6.04 6.08 0.8M
2022-09-16 6.26 6.26 6.12 6.13 0.7M
2022-09-15 6.41 6.41 6.22 6.29 0.2M
2022-09-14 6.45 6.45 6.38 6.41 0.1M
2022-09-13 6.50 6.50 6.46 6.47 0.4M
2022-09-09 6.42 6.48 6.42 6.48 0.1M
2022-09-08 6.44 6.47 6.42 6.43 0.4M
2022-09-07 6.42 6.47 6.42 6.46 0.2M
2022-09-06 6.36 6.45 6.35 6.45 0.2M
2022-09-05 6.27 6.36 6.27 6.36 0.3M
2022-09-02 6.22 6.33 6.22 6.33 0.4M
2022-09-01 6.37 6.37 6.28 6.29 0.9M
2022-08-31 6.44 6.44 6.29 6.31 1.3M
2022-08-30 6.46 6.47 6.41 6.44 0.4M
2022-08-29 6.40 6.47 6.39 6.47 0.5M
2022-08-26 6.48 6.53 6.44 6.46 0.7M
2022-08-25 6.45 6.50 6.39 6.48 0.7M
2022-08-24 6.62 6.63 6.42 6.42 0.8M
2022-08-23 6.61 6.62 6.58 6.62 0.9M
2022-08-22 6.54 6.64 6.52 6.62 0.6M
2022-08-19 6.60 6.62 6.54 6.54 0.4M
2022-08-18 6.62 6.63 6.59 6.61 0.5M
2022-08-17 6.61 6.64 6.56 6.63 0.8M
2022-08-16 6.59 6.64 6.58 6.61 0.3M
2022-08-15 6.56 6.61 6.54 6.58 0.3M
2022-08-12 6.58 6.60 6.57 6.57 0.2M
2022-08-11 6.49 6.58 6.48 6.58 0.4M
2022-08-10 6.48 6.50 6.44 6.46 0.2M
2022-08-09 6.46 6.48 6.44 6.48 0.2M
2022-08-08 6.42 6.47 6.40 6.46 0.5M
2022-08-05 6.32 6.41 6.30 6.40 0.6M
2022-08-04 6.30 6.31 6.21 6.28 0.7M
2022-08-03 6.33 6.40 6.24 6.26 0.6M
2022-08-02 6.43 6.49 6.23 6.31 0.7M
2022-08-01 6.45 6.48 6.38 6.48 0.4M
2022-07-29 6.49 6.50 6.41 6.42 0.5M