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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.24 | 1.25 | 1.21 | 1.22 | -2.94% | 0.61 | 4.12% |
| 2026-03-20 | 1.27 | 1.28 | 1.26 | 1.26 | -0.71% | 0.85 | 5.60% |
| 2026-03-19 | 1.27 | 1.29 | 1.26 | 1.27 | -1.71% | 0.59 | 3.91% |
| 2026-03-18 | 1.28 | 1.29 | 1.27 | 1.29 | +0.23% | 0.57 | 3.77% |
| 2026-03-17 | 1.30 | 1.31 | 1.28 | 1.29 | -0.77% | 0.62 | 4.06% |
| 2026-03-16 | 1.30 | 1.30 | 1.28 | 1.30 | -0.31% | 0.48 | 3.19% |
| 2026-03-13 | 1.30 | 1.31 | 1.30 | 1.30 | -0.69% | 0.42 | 2.75% |
| 2026-03-12 | 1.31 | 1.32 | 1.30 | 1.31 | -0.46% | 0.62 | 3.99% |
| 2026-03-11 | 1.31 | 1.32 | 1.31 | 1.31 | +0.38% | 0.52 | 3.35% |
| 2026-03-10 | 1.30 | 1.31 | 1.30 | 1.31 | +1.47% | 0.52 | 3.37% |
| 2026-03-09 | 1.30 | 1.30 | 1.27 | 1.29 | -0.84% | 1.06 | 6.80% |
| 2026-03-06 | 1.29 | 1.31 | 1.29 | 1.30 | +0.23% | 0.42 | 2.65% |
| 2026-03-05 | 1.30 | 1.32 | 1.29 | 1.30 | +0.78% | 0.43 | 2.74% |
| 2026-03-04 | 1.30 | 1.30 | 1.28 | 1.29 | -1.07% | 0.45 | 2.87% |
| 2026-03-03 | 1.33 | 1.33 | 1.30 | 1.30 | -2.10% | 1.11 | 6.70% |
| 2026-03-02 | 1.45 | 1.45 | 1.30 | 1.33 | +0.30% | 0.43 | 2.56% |
| 2026-02-27 | 1.32 | 1.33 | 1.32 | 1.33 | +0.15% | 1.03 | 6.01% |
| 2026-02-26 | 1.33 | 1.33 | 1.32 | 1.32 | -0.15% | 1.37 | 7.63% |
| 2026-02-25 | 1.31 | 1.33 | 1.31 | 1.33 | +0.84% | 0.40 | 2.19% |
| 2026-02-24 | 1.32 | 1.32 | 1.31 | 1.32 | +1.08% | 0.39 | 2.19% |