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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.18 | 1.19 | 1.18 | 1.19 | +0.68% | 0.02 | 8.10% |
| 2026-04-20 | 1.18 | 1.19 | 1.17 | 1.18 | +0.42% | 0.02 | 8.55% |
| 2026-04-17 | 1.19 | 1.19 | 1.18 | 1.18 | -0.76% | 0.01 | 3.87% |
| 2026-04-16 | 1.18 | 1.19 | 1.18 | 1.19 | +1.28% | 0.01 | 2.81% |
| 2026-04-15 | 1.17 | 1.18 | 1.17 | 1.17 | 0.00% | 0.01 | 2.48% |
| 2026-04-14 | 1.17 | 1.17 | 1.16 | 1.17 | +1.21% | 0.03 | 11.56% |
| 2026-04-13 | 1.16 | 1.16 | 1.15 | 1.16 | 0.00% | 0.01 | 3.35% |
| 2026-04-10 | 1.14 | 1.16 | 1.14 | 1.16 | +1.58% | 0.01 | 2.58% |
| 2026-04-09 | 1.14 | 1.14 | 1.14 | 1.14 | -0.09% | 0.01 | 3.69% |
| 2026-04-08 | 1.12 | 1.15 | 1.12 | 1.14 | +3.35% | 0.01 | 5.23% |
| 2026-04-07 | 1.11 | 1.11 | 1.10 | 1.10 | -0.63% | 0.01 | 2.29% |
| 2026-04-03 | 1.12 | 1.12 | 1.11 | 1.11 | -0.72% | 0.01 | 4.98% |
| 2026-04-02 | 1.12 | 1.12 | 1.11 | 1.12 | -0.80% | 0.01 | 3.92% |
| 2026-04-01 | 1.12 | 1.13 | 1.12 | 1.13 | +1.71% | 0.01 | 5.58% |
| 2026-03-31 | 1.12 | 1.12 | 1.11 | 1.11 | -0.45% | 0.02 | 8.26% |
| 2026-03-30 | 1.11 | 1.12 | 1.10 | 1.11 | -0.71% | 0.02 | 6.36% |
| 2026-03-27 | 1.10 | 1.12 | 1.10 | 1.12 | +1.26% | 0.05 | 17.86% |
| 2026-03-26 | 1.10 | 1.12 | 1.07 | 1.11 | -1.77% | 0.06 | 21.30% |
| 2026-03-25 | 1.12 | 1.13 | 1.12 | 1.13 | +1.71% | 0.01 | 3.81% |
| 2026-03-24 | 1.11 | 1.11 | 1.10 | 1.11 | +1.19% | 0.01 | 2.74% |