鹏华中证A500ETF sh.512020
1.36
+1.41%
2026-05-22
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.35 | 1.36 | 1.35 | 1.36 | +1.41% | 0.61 | 4.64% |
| 2026-05-21 | 1.37 | 1.39 | 1.34 | 1.35 | -1.61% | 0.61 | 4.52% |
| 2026-05-20 | 1.36 | 1.37 | 1.36 | 1.37 | +0.37% | 0.53 | 3.92% |
| 2026-05-19 | 1.36 | 1.36 | 1.34 | 1.36 | +0.52% | 0.71 | 5.30% |
| 2026-05-18 | 1.35 | 1.37 | 1.35 | 1.36 | -0.44% | 1.40 | 9.94% |
| 2026-05-15 | 1.38 | 1.38 | 1.35 | 1.36 | -1.23% | 0.92 | 6.42% |
| 2026-05-14 | 1.41 | 1.41 | 1.38 | 1.38 | -1.92% | 0.83 | 5.68% |
| 2026-05-13 | 1.39 | 1.41 | 1.38 | 1.41 | +1.01% | 0.77 | 5.27% |
| 2026-05-12 | 1.40 | 1.40 | 1.39 | 1.39 | -0.22% | 0.87 | 5.92% |
| 2026-05-11 | 1.38 | 1.40 | 1.38 | 1.40 | +1.75% | 0.73 | 5.04% |
| 2026-05-08 | 1.37 | 1.38 | 1.36 | 1.37 | -0.36% | 0.85 | 5.80% |
| 2026-05-07 | 1.37 | 1.38 | 1.36 | 1.38 | +0.81% | 1.13 | 7.45% |
| 2026-05-06 | 1.35 | 1.38 | 1.35 | 1.36 | +1.87% | 1.39 | 8.83% |
| 2026-04-30 | 1.34 | 1.34 | 1.34 | 1.34 | +0.15% | 0.64 | 4.14% |
| 2026-04-29 | 1.31 | 1.34 | 1.31 | 1.34 | +1.21% | 0.60 | 3.89% |
| 2026-04-28 | 1.33 | 1.33 | 1.32 | 1.32 | -0.38% | 0.72 | 4.62% |
| 2026-04-27 | 1.32 | 1.33 | 1.32 | 1.33 | +0.15% | 0.59 | 3.80% |
| 2026-04-24 | 1.32 | 1.33 | 1.32 | 1.32 | -0.45% | 0.75 | 4.80% |
| 2026-04-23 | 1.34 | 1.34 | 1.32 | 1.33 | -0.52% | 0.88 | 5.56% |
| 2026-04-22 | 1.32 | 1.34 | 1.32 | 1.34 | +0.91% | 0.76 | 4.79% |