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
2023-12-29 5.64 5.67 5.64 5.66 0.2M
2023-12-28 5.50 5.61 5.50 5.61 0.6M
2023-12-27 5.50 5.52 5.46 5.51 1.1M
2023-12-26 5.51 5.51 5.47 5.49 0.4M
2023-12-25 5.55 5.55 5.52 5.54 0.4M
2023-12-22 5.55 5.58 5.52 5.53 0.5M
2023-12-21 5.54 5.57 5.48 5.56 2.4M
2023-12-20 5.61 5.62 5.55 5.56 0.6M
2023-12-19 5.61 5.65 5.59 5.60 1.0M
2023-12-18 5.67 5.69 5.61 5.61 0.9M
2023-12-15 5.74 5.75 5.67 5.68 2.5M
2023-12-14 5.74 5.79 5.72 5.72 1.6M
2023-12-13 5.82 5.82 5.73 5.74 24.6M
2023-12-12 5.74 5.81 5.74 5.80 15.9M
2023-12-11 5.76 5.81 5.67 5.80 2.2M
2023-12-08 5.74 5.76 5.73 5.76 3.4M
2023-12-07 5.70 5.74 5.68 5.72 0.9M
2023-12-06 5.69 5.73 5.69 5.72 0.3M
2023-12-05 5.78 5.78 5.71 5.71 0.4M
2023-12-04 5.82 5.84 5.81 5.81 0.5M
2023-12-01 5.79 5.83 5.76 5.81 0.4M
2023-11-30 5.78 5.80 5.75 5.78 0.5M
2023-11-29 5.82 5.83 5.79 5.79 0.3M
2023-11-28 5.79 5.82 5.78 5.82 0.6M
2023-11-27 5.76 5.83 5.76 5.81 0.6M
2023-11-24 5.84 5.84 5.80 5.81 0.7M
2023-11-23 5.82 5.88 5.80 5.88 0.5M
2023-11-22 5.88 5.89 5.82 5.82 0.4M
2023-11-21 5.94 5.95 5.89 5.89 0.2M
2023-11-20 5.87 5.92 5.86 5.91 0.6M
2023-11-17 5.85 5.87 5.85 5.87 0.4M
2023-11-16 5.90 5.91 5.87 5.87 0.7M
2023-11-15 5.94 5.94 5.91 5.91 1.1M
2023-11-14 5.93 5.95 5.85 5.88 0.7M
2023-11-13 5.82 5.87 5.81 5.87 1.5M
2023-11-10 5.83 5.83 5.80 5.82 0.8M
2023-11-09 5.87 5.89 5.84 5.84 3.3M
2023-11-08 5.85 5.90 5.83 5.86 5.2M
2023-11-07 5.85 5.88 5.83 5.86 0.5M
2023-11-06 5.83 5.85 5.80 5.85 1.4M
2023-11-03 5.73 5.79 5.73 5.77 2.4M
2023-11-02 5.78 5.79 5.71 5.71 11.5M
2023-11-01 5.78 5.78 5.75 5.76 0.2M
2023-10-31 5.79 5.80 5.75 5.77 0.4M
2023-10-30 5.80 5.81 5.73 5.80 0.6M
2023-10-27 5.60 5.76 5.60 5.74 0.8M
2023-10-26 5.63 5.64 5.59 5.64 0.9M
2023-10-25 5.66 5.67 5.63 5.63 0.5M
2023-10-24 5.55 5.61 5.53 5.60 0.5M
2023-10-23 5.61 5.63 5.52 5.52 0.7M
2023-10-20 5.70 5.72 5.65 5.67 1.7M
2023-10-19 5.77 5.77 5.71 5.72 2.0M
2023-10-18 5.83 5.84 5.77 5.78 16.0M
2023-10-17 5.83 5.85 5.81 5.85 5.5M
2023-10-16 5.88 5.88 5.81 5.83 0.3M
2023-10-13 5.89 5.89 5.87 5.88 0.3M
2023-10-12 5.82 5.92 5.82 5.91 0.4M
2023-10-11 5.88 5.93 5.86 5.88 0.2M
2023-10-10 5.87 5.93 5.87 5.88 0.3M
2023-10-09 5.88 5.93 5.88 5.90 0.8M
2023-09-28 5.98 5.98 5.94 5.95 0.5M
2023-09-27 5.91 5.97 5.91 5.94 0.2M
2023-09-26 5.99 5.99 5.91 5.91 0.4M
2023-09-25 5.96 6.06 5.91 5.93 0.4M
2023-09-22 5.92 5.96 5.86 5.96 0.5M
2023-09-21 5.90 5.92 5.86 5.86 0.4M
2023-09-20 5.94 5.95 5.91 5.91 0.3M
2023-09-19 5.97 5.97 5.93 5.95 0.5M
2023-09-18 5.94 5.99 5.94 5.99 0.2M
2023-09-15 5.96 6.00 5.93 5.95 0.3M
2023-09-14 5.96 5.97 5.94 5.96 0.4M
2023-09-13 6.01 6.02 5.94 5.96 0.6M
2023-09-12 6.02 6.04 6.02 6.02 0.7M
2023-09-11 6.00 6.05 5.99 6.03 0.5M
2023-09-08 5.94 5.99 5.94 5.97 0.4M
2023-09-07 6.03 6.03 5.97 5.97 0.4M
2023-09-06 6.03 6.06 6.00 6.05 0.2M
2023-09-05 6.07 6.07 6.04 6.04 0.2M
2023-09-04 6.04 6.09 6.02 6.08 0.8M
2023-09-01 6.00 6.03 5.99 6.00 0.3M
2023-08-31 6.02 6.03 5.98 5.99 0.3M
2023-08-30 6.04 6.07 6.00 6.03 0.5M
2023-08-29 5.86 6.05 5.86 6.03 0.6M
2023-08-28 5.96 6.30 5.89 5.92 0.4M
2023-08-25 5.89 5.91 5.83 5.84 1.0M
2023-08-24 5.92 5.94 5.88 5.91 0.5M
2023-08-23 5.97 5.97 5.88 5.88 1.2M
2023-08-22 6.00 6.01 5.91 6.00 0.7M
2023-08-21 6.04 6.07 5.97 5.97 0.5M
2023-08-18 6.16 6.16 6.05 6.05 0.4M
2023-08-17 6.10 6.14 6.05 6.14 0.3M
2023-08-16 6.12 6.15 6.10 6.11 0.6M
2023-08-15 6.18 6.18 6.10 6.15 0.7M
2023-08-14 6.13 6.19 6.11 6.19 0.8M
2023-08-11 6.29 6.29 6.18 6.18 0.6M
2023-08-10 6.30 6.31 6.27 6.29 0.3M
2023-08-09 6.33 6.33 6.29 6.29 0.3M
2023-08-08 6.35 6.36 6.32 6.34 0.4M
2023-08-07 6.39 6.40 6.35 6.36 0.4M
2023-08-04 6.41 6.44 6.37 6.40 0.7M
2023-08-03 6.34 6.35 6.31 6.35 1.1M
2023-08-02 6.28 6.37 6.28 6.33 0.6M
2023-08-01 6.36 6.38 6.34 6.34 0.5M
2023-07-31 6.37 6.41 6.34 6.35 0.6M
2023-07-28 6.21 6.31 6.21 6.31 0.3M
2023-07-27 6.27 6.29 6.22 6.23 0.2M
2023-07-26 6.27 6.28 6.25 6.27 0.3M
2023-07-25 6.24 6.42 6.12 6.28 0.2M
2023-07-24 6.19 6.22 6.18 6.18 0.3M
2023-07-21 6.18 6.23 6.17 6.19 0.4M
2023-07-20 6.27 6.28 6.18 6.19 0.1M
2023-07-19 6.27 6.28 6.23 6.25 0.3M
2023-07-18 6.26 6.29 6.24 6.26 0.3M
2023-07-17 6.25 6.27 6.24 6.27 0.2M
2023-07-14 6.31 6.31 6.29 6.29 0.3M
2023-07-13 6.28 6.31 6.27 6.30 0.2M
2023-07-12 6.28 6.29 6.22 6.22 0.1M
2023-07-11 6.23 6.29 6.23 6.29 0.0M
2023-07-10 6.23 6.25 6.22 6.22 0.3M
2023-07-07 6.22 6.23 6.19 6.22 0.6M
2023-07-06 6.25 6.29 6.22 6.23 0.4M
2023-07-05 6.29 6.30 6.25 6.27 1.5M
2023-07-04 6.29 6.30 6.29 6.30 0.2M
2023-07-03 6.28 6.30 6.26 6.29 0.4M
2023-06-30 6.21 6.27 6.20 6.25 0.5M
2023-06-29 6.18 6.21 6.18 6.20 0.4M
2023-06-28 6.17 6.19 6.10 6.18 0.7M
2023-06-27 6.14 6.19 6.14 6.18 0.9M
2023-06-26 6.28 6.28 6.13 6.13 1.1M
2023-06-21 6.33 6.34 6.22 6.23 1.0M
2023-06-20 6.35 6.37 6.34 6.35 0.3M
2023-06-19 6.38 6.38 6.36 6.37 0.3M
2023-06-16 6.33 6.39 6.33 6.38 0.2M
2023-06-15 6.28 6.34 6.28 6.32 0.1M
2023-06-14 6.28 6.31 6.27 6.28 0.1M
2023-06-13 6.25 6.28 6.25 6.28 0.3M
2023-06-12 6.22 6.27 6.22 6.25 0.4M
2023-06-09 6.19 6.24 6.18 6.23 0.5M
2023-06-08 6.18 6.21 6.14 6.17 0.5M
2023-06-07 6.19 6.22 6.18 6.20 0.5M
2023-06-06 6.28 6.28 6.19 6.20 0.6M
2023-06-05 6.30 6.32 6.30 6.30 0.3M
2023-06-02 6.26 6.33 6.26 6.32 0.5M
2023-06-01 6.23 6.29 6.22 6.26 0.5M
2023-05-31 6.24 6.26 6.21 6.21 0.4M
2023-05-30 6.20 6.25 6.17 6.25 0.6M
2023-05-29 6.26 6.26 6.22 6.24 0.8M
2023-05-26 6.17 6.25 6.16 6.23 0.9M
2023-05-25 6.22 6.23 6.13 6.18 1.0M
2023-05-24 6.22 6.26 6.19 6.21 0.4M
2023-05-23 6.33 6.33 6.25 6.25 0.4M
2023-05-22 6.32 6.34 6.30 6.32 1.2M
2023-05-19 6.29 6.35 6.28 6.32 0.7M
2023-05-18 6.34 6.34 6.29 6.31 0.4M
2023-05-17 6.31 6.31 6.30 6.31 0.5M
2023-05-16 6.34 6.35 6.29 6.31 0.8M
2023-05-15 6.28 6.34 6.24 6.34 1.6M
2023-05-12 6.35 6.36 6.28 6.28 0.7M
2023-05-11 6.36 6.37 6.36 6.36 0.4M
2023-05-10 6.37 6.37 6.35 6.36 0.8M
2023-05-09 6.42 6.45 6.38 6.38 0.5M
2023-05-08 6.41 6.42 6.39 6.41 0.7M
2023-05-05 6.44 6.44 6.36 6.40 1.4M
2023-05-04 6.45 6.47 6.43 6.46 1.3M
2023-04-28 6.38 6.45 6.38 6.45 0.8M
2023-04-27 6.32 6.38 6.32 6.34 0.8M
2023-04-26 6.29 6.36 6.29 6.33 1.7M
2023-04-25 6.38 6.38 6.23 6.30 1.6M
2023-04-24 6.43 6.44 6.38 6.38 0.4M
2023-04-21 6.59 6.59 6.44 6.44 2.1M
2023-04-20 6.59 6.59 6.57 6.59 0.0M
2023-04-19 6.64 6.64 6.59 6.60 0.2M
2023-04-18 6.64 6.65 6.61 6.62 0.8M
2023-04-17 6.61 6.64 6.61 6.64 0.8M
2023-04-14 6.63 6.63 6.59 6.62 0.3M
2023-04-13 6.62 6.63 6.59 6.59 0.5M
2023-04-12 6.61 6.62 6.61 6.62 0.7M
2023-04-11 6.60 6.61 6.58 6.60 0.5M
2023-04-10 6.64 6.66 6.58 6.61 0.6M
2023-04-07 6.60 6.65 6.60 6.64 0.9M
2023-04-06 6.57 6.62 6.57 6.60 0.8M
2023-04-04 6.59 6.60 6.56 6.59 0.3M
2023-04-03 6.55 6.59 6.54 6.59 1.1M
2023-03-31 6.49 6.52 6.49 6.52 0.1M
2023-03-30 6.44 6.47 6.42 6.45 0.1M
2023-03-29 6.47 6.47 6.42 6.43 0.5M
2023-03-28 6.45 6.49 6.45 6.47 0.3M
2023-03-27 6.48 6.48 6.44 6.48 0.2M
2023-03-24 6.47 6.49 6.46 6.48 0.0M
2023-03-23 6.40 6.47 6.40 6.47 0.0M
2023-03-22 6.42 6.44 6.40 6.44 0.6M
2023-03-21 6.36 6.41 6.36 6.40 0.2M
2023-03-20 6.36 6.38 6.32 6.33 0.3M
2023-03-17 6.36 6.42 6.34 6.37 0.2M
2023-03-16 6.36 6.39 6.31 6.32 0.2M
2023-03-15 6.42 6.42 6.39 6.39 0.3M
2023-03-14 6.42 6.42 6.31 6.37 0.7M
2023-03-13 6.38 6.42 6.35 6.42 2.1M
2023-03-10 6.44 6.45 6.37 6.39 0.4M
2023-03-09 6.49 6.49 6.44 6.47 0.3M
2023-03-08 6.47 6.48 6.45 6.47 0.5M
2023-03-07 6.55 6.57 6.47 6.47 0.7M
2023-03-06 6.55 6.58 6.53 6.56 1.0M
2023-03-03 6.57 6.57 6.52 6.55 0.9M
2023-03-02 6.58 6.59 6.55 6.56 0.6M
2023-03-01 6.52 6.58 6.52 6.57 1.3M
2023-02-28 6.50 6.53 6.47 6.53 0.6M
2023-02-27 6.49 6.52 6.45 6.48 3.1M
2023-02-24 6.53 6.55 6.48 6.52 0.5M
2023-02-23 6.55 6.57 6.49 6.53 0.5M
2023-02-22 6.53 6.57 6.52 6.54 0.5M
2023-02-21 6.53 6.57 6.51 6.55 0.6M
2023-02-20 6.42 6.52 6.40 6.52 1.5M
2023-02-17 6.48 6.49 6.41 6.41 0.6M
2023-02-16 6.57 6.60 6.43 6.47 0.8M
2023-02-15 6.57 6.57 6.55 6.56 0.5M
2023-02-14 6.57 6.59 6.55 6.57 0.5M
2023-02-13 6.54 6.58 6.53 6.58 1.5M
2023-02-10 6.52 6.54 6.47 6.51 0.9M
2023-02-09 6.43 6.52 6.43 6.52 0.8M
2023-02-08 6.49 6.49 6.43 6.44 0.6M
2023-02-07 6.48 6.49 6.45 6.49 0.5M
2023-02-06 6.47 6.51 6.45 6.48 0.5M
2023-02-03 6.53 6.53 6.44 6.52 3.2M
2023-02-02 6.54 6.58 6.52 6.54 0.7M
2023-02-01 6.47 6.54 6.47 6.54 0.7M
2023-01-31 6.53 6.53 6.43 6.47 0.5M
2023-01-30 6.42 6.52 6.42 6.46 0.4M
2023-01-20 6.42 6.44 6.40 6.42 0.8M
2023-01-19 6.32 6.39 6.31 6.39 0.5M
2023-01-18 6.30 6.35 6.30 6.34 0.5M
2023-01-17 6.30 6.31 6.28 6.30 0.1M
2023-01-16 6.22 6.34 6.22 6.30 0.7M
2023-01-13 6.20 6.22 6.19 6.21 0.6M
2023-01-12 6.19 6.20 6.17 6.20 0.1M
2023-01-11 6.21 6.23 6.19 6.19 0.5M
2023-01-10 6.20 6.22 6.19 6.22 0.4M
2023-01-09 6.19 6.23 6.19 6.22 2.0M
2023-01-06 6.17 6.21 6.16 6.18 1.0M
2023-01-05 6.14 6.19 6.14 6.17 0.5M
2023-01-04 6.12 6.14 6.10 6.12 0.4M
2023-01-03 6.05 6.13 6.02 6.12 0.4M