sh.512670 - 鹏华中证国防ETF

0.91 +1.45%

2026-05-22

上海证券交易所

K线 MA13 MA34 MA55 BOLL

日期	开盘	最高	最低	收盘	涨跌幅	成交额(亿)	换手率
2026-04-21	0.96	0.96	0.95	0.95	-1.04%	0.87	2.92%
2026-04-20	0.94	0.97	0.94	0.96	+1.90%	1.48	4.87%
2026-04-17	0.93	0.95	0.93	0.95	+1.18%	0.90	3.01%
2026-04-16	0.93	0.94	0.92	0.94	+0.43%	0.98	3.34%
2026-04-15	0.94	0.95	0.93	0.93	-0.32%	1.39	4.72%
2026-04-14	0.92	0.94	0.92	0.94	+1.63%	1.57	5.34%
2026-04-13	0.91	0.92	0.90	0.92	+0.99%	1.23	4.22%
2026-04-10	0.91	0.92	0.91	0.91	+1.33%	1.88	6.28%
2026-04-09	0.90	0.91	0.89	0.90	-0.66%	0.74	2.51%
2026-04-08	0.88	0.91	0.88	0.91	+5.23%	2.46	8.39%
2026-04-07	0.87	0.87	0.85	0.86	-0.46%	0.58	2.09%
2026-04-03	0.87	0.88	0.86	0.86	-1.26%	0.71	2.55%
2026-04-02	0.89	0.90	0.87	0.88	-1.80%	0.96	3.41%
2026-04-01	0.90	0.90	0.88	0.89	+0.34%	0.63	2.22%
2026-03-31	0.89	0.91	0.89	0.89	-0.67%	1.10	3.82%
2026-03-30	0.87	0.90	0.87	0.89	+1.59%	1.05	3.70%
2026-03-27	0.86	0.89	0.86	0.88	+0.69%	2.25	8.32%
2026-03-26	0.89	0.89	0.87	0.87	-1.80%	1.47	5.57%
2026-03-25	0.88	0.89	0.88	0.89	+1.71%	1.70	6.40%
2026-03-24	0.86	0.88	0.85	0.88	+2.46%	1.05	4.02%