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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.32 | 1.32 | 1.30 | 1.30 | -1.21% | 0.72 | 4.06% |
| 2026-02-12 | 1.31 | 1.32 | 1.31 | 1.32 | +0.46% | 2.86 | 14.17% |
| 2026-02-11 | 1.31 | 1.31 | 1.31 | 1.31 | -0.08% | 0.65 | 3.20% |
| 2026-02-10 | 1.31 | 1.32 | 1.31 | 1.31 | -0.15% | 0.43 | 2.14% |
| 2026-02-09 | 1.30 | 1.31 | 1.30 | 1.31 | +2.10% | 0.77 | 3.84% |
| 2026-02-06 | 1.30 | 1.30 | 1.27 | 1.29 | -0.62% | 0.65 | 3.30% |
| 2026-02-05 | 1.29 | 1.30 | 1.29 | 1.30 | -0.99% | 0.54 | 2.71% |
| 2026-02-04 | 1.30 | 1.31 | 1.29 | 1.31 | +0.61% | 0.49 | 2.45% |
| 2026-02-03 | 1.28 | 1.30 | 1.27 | 1.30 | +1.80% | 0.81 | 4.15% |
| 2026-02-02 | 1.30 | 1.31 | 1.27 | 1.28 | -2.81% | 0.94 | 4.78% |
| 2026-01-30 | 1.32 | 1.33 | 1.29 | 1.31 | -0.90% | 0.64 | 3.24% |
| 2026-01-29 | 1.33 | 1.33 | 1.32 | 1.33 | +0.15% | 0.43 | 2.13% |
| 2026-01-28 | 1.32 | 1.33 | 1.32 | 1.32 | +0.45% | 0.84 | 4.19% |
| 2026-01-27 | 1.31 | 1.32 | 1.30 | 1.32 | +0.08% | 0.77 | 3.83% |
| 2026-01-26 | 1.32 | 1.33 | 1.31 | 1.32 | +0.15% | 1.27 | 6.07% |
| 2026-01-23 | 1.32 | 1.32 | 1.31 | 1.32 | +0.23% | 1.81 | 8.25% |
| 2026-01-22 | 1.32 | 1.32 | 1.31 | 1.31 | 0.00% | 1.37 | 6.12% |
| 2026-01-21 | 1.30 | 1.32 | 1.30 | 1.31 | +0.61% | 1.22 | 5.35% |
| 2026-01-20 | 1.31 | 1.32 | 1.29 | 1.30 | -0.61% | 1.52 | 6.48% |
| 2026-01-19 | 1.31 | 1.32 | 1.31 | 1.31 | +0.15% | 0.75 | 3.18% |