鹏华中证国防ETF sh.512670
0.91
+1.45%
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 | 0.90 | 0.91 | 0.90 | 0.91 | +1.45% | 1.46 | 5.95% |
| 2026-05-21 | 0.92 | 0.93 | 0.89 | 0.90 | -1.97% | 1.08 | 4.42% |
| 2026-05-20 | 0.92 | 0.92 | 0.91 | 0.92 | -0.76% | 0.73 | 3.01% |
| 2026-05-19 | 0.92 | 0.92 | 0.90 | 0.92 | +0.33% | 0.78 | 3.19% |
| 2026-05-18 | 0.91 | 0.93 | 0.91 | 0.92 | +0.33% | 1.29 | 5.12% |
| 2026-05-15 | 0.94 | 0.95 | 0.91 | 0.92 | -2.76% | 1.23 | 4.86% |
| 2026-05-14 | 0.98 | 0.99 | 0.94 | 0.94 | -4.17% | 1.34 | 5.14% |
| 2026-05-13 | 0.96 | 0.98 | 0.96 | 0.98 | +1.03% | 1.18 | 4.38% |
| 2026-05-12 | 0.98 | 0.98 | 0.96 | 0.97 | -0.71% | 1.17 | 4.32% |
| 2026-05-11 | 0.98 | 0.99 | 0.97 | 0.98 | +0.82% | 2.01 | 7.07% |
| 2026-05-08 | 0.95 | 0.97 | 0.94 | 0.97 | +1.99% | 1.54 | 5.41% |
| 2026-05-07 | 0.94 | 0.95 | 0.94 | 0.95 | +1.38% | 1.42 | 4.99% |
| 2026-05-06 | 0.92 | 0.95 | 0.92 | 0.94 | +2.73% | 1.12 | 3.92% |
| 2026-04-30 | 0.90 | 0.92 | 0.90 | 0.92 | +1.22% | 0.93 | 3.33% |
| 2026-04-29 | 0.90 | 0.91 | 0.89 | 0.90 | +0.11% | 0.90 | 3.28% |
| 2026-04-28 | 0.93 | 0.93 | 0.90 | 0.90 | -2.80% | 1.12 | 4.01% |
| 2026-04-27 | 0.93 | 0.93 | 0.92 | 0.93 | -0.11% | 0.69 | 2.43% |
| 2026-04-24 | 0.95 | 0.95 | 0.93 | 0.93 | -2.62% | 1.15 | 4.05% |
| 2026-04-23 | 0.96 | 0.98 | 0.95 | 0.95 | -0.62% | 1.40 | 4.72% |
| 2026-04-22 | 0.95 | 0.96 | 0.94 | 0.96 | +0.63% | 0.73 | 2.47% |