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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.88 | 0.88 | 0.85 | 0.85 | -4.26% | 1.38 | 5.22% |
| 2026-03-20 | 0.91 | 0.92 | 0.89 | 0.89 | -2.51% | 0.94 | 3.40% |
| 2026-03-19 | 0.93 | 0.93 | 0.91 | 0.92 | -2.87% | 1.21 | 4.34% |
| 2026-03-18 | 0.93 | 0.94 | 0.92 | 0.94 | +1.40% | 1.13 | 3.93% |
| 2026-03-17 | 0.95 | 0.96 | 0.93 | 0.93 | -2.52% | 1.30 | 4.53% |
| 2026-03-16 | 0.95 | 0.95 | 0.94 | 0.95 | +0.21% | 1.16 | 3.99% |
| 2026-03-13 | 0.98 | 0.98 | 0.95 | 0.95 | -3.35% | 1.99 | 6.98% |
| 2026-03-12 | 1.00 | 1.00 | 0.97 | 0.98 | -1.80% | 1.34 | 4.67% |
| 2026-03-11 | 1.02 | 1.02 | 1.00 | 1.00 | -1.57% | 1.23 | 4.17% |
| 2026-03-10 | 1.00 | 1.03 | 1.00 | 1.02 | +1.70% | 1.42 | 4.68% |
| 2026-03-09 | 1.01 | 1.01 | 0.98 | 1.00 | -2.25% | 2.19 | 7.34% |
| 2026-03-06 | 1.00 | 1.04 | 1.00 | 1.02 | +0.79% | 1.46 | 4.71% |
| 2026-03-05 | 1.01 | 1.02 | 1.00 | 1.02 | +0.40% | 1.55 | 4.97% |
| 2026-03-04 | 0.98 | 1.02 | 0.97 | 1.01 | +1.20% | 1.88 | 6.10% |
| 2026-03-03 | 1.08 | 1.08 | 1.00 | 1.00 | -7.49% | 3.51 | 11.83% |
| 2026-03-02 | 1.08 | 1.09 | 1.05 | 1.08 | +2.46% | 2.91 | 9.47% |
| 2026-02-27 | 1.05 | 1.06 | 1.04 | 1.05 | +0.09% | 1.84 | 5.99% |
| 2026-02-26 | 1.03 | 1.06 | 1.02 | 1.05 | +2.13% | 1.80 | 5.85% |
| 2026-02-25 | 1.01 | 1.04 | 1.01 | 1.03 | +1.38% | 3.64 | 13.01% |
| 2026-02-24 | 1.01 | 1.03 | 1.00 | 1.02 | +1.09% | 1.17 | 4.26% |