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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.11 | 1.12 | 1.09 | 1.09 | -3.44% | 0.01 | 4.50% |
| 2026-03-20 | 1.14 | 1.15 | 1.13 | 1.13 | -0.18% | 0.00 | 1.65% |
| 2026-03-19 | 1.14 | 1.14 | 1.13 | 1.14 | -1.05% | 0.01 | 6.21% |
| 2026-03-18 | 1.15 | 1.15 | 1.14 | 1.15 | -0.17% | 0.02 | 9.69% |
| 2026-03-17 | 1.15 | 1.17 | 1.15 | 1.15 | +0.35% | 0.02 | 8.40% |
| 2026-03-16 | 1.15 | 1.15 | 1.14 | 1.15 | -0.26% | 0.01 | 5.40% |
| 2026-03-13 | 1.14 | 1.15 | 1.14 | 1.15 | 0.00% | 0.02 | 7.85% |
| 2026-03-12 | 1.16 | 1.16 | 1.14 | 1.15 | -0.35% | 0.01 | 7.32% |
| 2026-03-11 | 1.15 | 1.16 | 1.15 | 1.15 | +0.87% | 0.07 | 34.01% |
| 2026-03-10 | 1.13 | 1.15 | 1.13 | 1.14 | +1.69% | 0.01 | 2.95% |
| 2026-03-09 | 1.12 | 1.13 | 1.11 | 1.12 | -1.23% | 0.04 | 8.71% |
| 2026-03-06 | 1.13 | 1.14 | 1.12 | 1.14 | +0.71% | 0.02 | 4.19% |
| 2026-03-05 | 1.14 | 1.16 | 1.13 | 1.13 | -1.22% | 0.07 | 22.56% |
| 2026-03-04 | 1.12 | 1.15 | 1.11 | 1.14 | +0.97% | 0.05 | 35.25% |
| 2026-03-03 | 1.16 | 1.16 | 1.13 | 1.13 | -1.82% | 0.08 | 59.52% |
| 2026-03-02 | 1.14 | 1.16 | 1.14 | 1.15 | +0.79% | 0.01 | 7.51% |
| 2026-02-27 | 1.15 | 1.15 | 1.14 | 1.15 | -0.52% | 0.03 | 23.19% |
| 2026-02-26 | 1.15 | 1.16 | 1.15 | 1.15 | -0.95% | 0.01 | 9.65% |
| 2026-02-25 | 1.16 | 1.17 | 1.16 | 1.16 | +0.78% | 0.02 | 16.95% |
| 2026-02-24 | 1.16 | 1.17 | 1.15 | 1.15 | +0.61% | 0.02 | 13.60% |