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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.15 | 1.16 | 1.15 | 1.15 | -1.12% | 0.01 | 9.61% |
| 2026-02-12 | 1.16 | 1.18 | 1.16 | 1.16 | -0.17% | 0.01 | 9.41% |
| 2026-02-11 | 1.20 | 1.27 | 1.16 | 1.16 | -0.17% | 0.03 | 28.40% |
| 2026-02-10 | 1.16 | 1.17 | 1.16 | 1.16 | -0.60% | 0.00 | 1.35% |
| 2026-02-09 | 1.16 | 1.17 | 1.16 | 1.17 | +1.47% | 0.00 | 2.39% |
| 2026-02-06 | 1.16 | 1.17 | 1.15 | 1.15 | -0.09% | 0.01 | 4.50% |
| 2026-02-05 | 1.25 | 1.25 | 1.15 | 1.15 | -0.69% | 0.03 | 30.82% |
| 2026-02-04 | 1.15 | 1.16 | 1.14 | 1.16 | +1.84% | 0.01 | 5.75% |
| 2026-02-03 | 1.13 | 1.15 | 1.13 | 1.14 | +0.88% | 0.03 | 19.67% |
| 2026-02-02 | 1.14 | 1.16 | 1.13 | 1.13 | -2.50% | 0.02 | 16.70% |
| 2026-01-30 | 1.16 | 1.17 | 1.15 | 1.16 | -1.02% | 0.03 | 19.61% |
| 2026-01-29 | 1.15 | 1.17 | 1.15 | 1.17 | +1.91% | 0.01 | 10.00% |
| 2026-01-28 | 1.14 | 1.16 | 1.14 | 1.15 | +0.17% | 0.02 | 17.63% |
| 2026-01-27 | 1.15 | 1.16 | 1.14 | 1.15 | +0.17% | 0.01 | 5.85% |
| 2026-01-26 | 1.14 | 1.16 | 1.14 | 1.15 | -0.09% | 0.01 | 7.27% |
| 2026-01-23 | 1.17 | 1.17 | 1.14 | 1.15 | -0.35% | 0.02 | 10.98% |
| 2026-01-22 | 1.16 | 1.16 | 1.15 | 1.15 | 0.00% | 0.04 | 28.82% |
| 2026-01-21 | 1.16 | 1.16 | 1.15 | 1.15 | -1.12% | 0.04 | 25.93% |
| 2026-01-20 | 1.16 | 1.16 | 1.15 | 1.16 | +0.17% | 0.02 | 12.44% |
| 2026-01-19 | 1.18 | 1.18 | 1.16 | 1.16 | -0.77% | 0.05 | 30.84% |