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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.32 | 1.33 | 1.31 | 1.33 | +0.15% | 0.84 | 5.29% |
| 2026-04-20 | 1.31 | 1.33 | 1.31 | 1.32 | +0.76% | 0.63 | 3.90% |
| 2026-04-17 | 1.31 | 1.32 | 1.31 | 1.31 | -0.08% | 0.61 | 3.86% |
| 2026-04-16 | 1.30 | 1.32 | 1.30 | 1.31 | +1.08% | 0.48 | 3.01% |
| 2026-04-15 | 1.31 | 1.32 | 1.29 | 1.30 | -0.23% | 0.54 | 3.44% |
| 2026-04-14 | 1.29 | 1.31 | 1.29 | 1.30 | +1.32% | 0.68 | 4.39% |
| 2026-04-13 | 1.28 | 1.29 | 1.28 | 1.29 | +0.08% | 0.52 | 3.36% |
| 2026-04-10 | 1.27 | 1.29 | 1.27 | 1.29 | +1.42% | 0.64 | 4.14% |
| 2026-04-09 | 1.26 | 1.27 | 1.26 | 1.27 | -0.70% | 0.93 | 6.21% |
| 2026-04-08 | 1.25 | 1.28 | 1.25 | 1.28 | +4.16% | 0.50 | 3.34% |
| 2026-04-07 | 1.22 | 1.23 | 1.22 | 1.23 | 0.00% | 0.50 | 3.41% |
| 2026-04-03 | 1.24 | 1.24 | 1.22 | 1.23 | -0.73% | 0.55 | 3.77% |
| 2026-04-02 | 1.25 | 1.25 | 1.23 | 1.24 | -1.28% | 0.56 | 3.80% |
| 2026-04-01 | 1.25 | 1.25 | 1.24 | 1.25 | +1.54% | 0.63 | 4.26% |
| 2026-03-31 | 1.25 | 1.25 | 1.23 | 1.23 | -0.96% | 0.52 | 3.54% |
| 2026-03-30 | 1.24 | 1.25 | 1.23 | 1.24 | -0.08% | 0.45 | 3.07% |
| 2026-03-27 | 1.22 | 1.25 | 1.22 | 1.25 | +0.81% | 0.61 | 4.13% |
| 2026-03-26 | 1.25 | 1.25 | 1.23 | 1.24 | -1.36% | 0.49 | 3.29% |
| 2026-03-25 | 1.24 | 1.25 | 1.24 | 1.25 | +1.46% | 0.59 | 3.95% |
| 2026-03-24 | 1.23 | 1.23 | 1.21 | 1.23 | +1.06% | 0.66 | 4.53% |