鹏华中证A50ETF sh.512240
1.19
+0.85%
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 | 1.18 | 1.19 | 1.18 | 1.19 | +0.85% | 0.02 | 8.41% |
| 2026-05-21 | 1.20 | 1.21 | 1.18 | 1.18 | -0.93% | 0.01 | 6.27% |
| 2026-05-20 | 1.19 | 1.19 | 1.19 | 1.19 | -0.17% | 0.02 | 9.90% |
| 2026-05-19 | 1.19 | 1.19 | 1.18 | 1.19 | +0.17% | 0.03 | 15.75% |
| 2026-05-18 | 1.20 | 1.20 | 1.18 | 1.19 | -1.08% | 0.02 | 7.86% |
| 2026-05-15 | 1.22 | 1.22 | 1.20 | 1.20 | -1.88% | 0.01 | 3.31% |
| 2026-05-14 | 1.23 | 1.24 | 1.21 | 1.22 | -0.65% | 0.01 | 4.94% |
| 2026-05-13 | 1.22 | 1.23 | 1.22 | 1.23 | +0.41% | 0.02 | 6.94% |
| 2026-05-12 | 1.23 | 1.23 | 1.22 | 1.23 | +0.08% | 0.03 | 12.13% |
| 2026-05-11 | 1.21 | 1.23 | 1.21 | 1.23 | +1.74% | 0.01 | 5.97% |
| 2026-05-08 | 1.20 | 1.21 | 1.20 | 1.20 | -0.33% | 0.03 | 13.55% |
| 2026-05-07 | 1.21 | 1.21 | 1.21 | 1.21 | +0.25% | 0.02 | 9.01% |
| 2026-05-06 | 1.20 | 1.21 | 1.20 | 1.21 | +0.84% | 0.03 | 11.85% |
| 2026-04-30 | 1.20 | 1.20 | 1.19 | 1.20 | -0.25% | 0.02 | 8.05% |
| 2026-04-29 | 1.18 | 1.20 | 1.18 | 1.20 | +1.53% | 0.01 | 4.87% |
| 2026-04-28 | 1.18 | 1.19 | 1.18 | 1.18 | -0.51% | 0.01 | 3.53% |
| 2026-04-27 | 1.19 | 1.19 | 1.19 | 1.19 | -0.50% | 0.01 | 5.43% |
| 2026-04-24 | 1.19 | 1.19 | 1.18 | 1.19 | -0.17% | 0.01 | 5.47% |
| 2026-04-23 | 1.20 | 1.20 | 1.19 | 1.19 | +0.17% | 0.01 | 5.78% |
| 2026-04-22 | 1.19 | 1.20 | 1.19 | 1.19 | +0.17% | 0.02 | 8.11% |