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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.00 | 1.01 | 1.00 | 1.01 | +0.70% | 1.40 | 5.17% |
| 2026-02-12 | 0.99 | 1.00 | 0.98 | 1.00 | +1.32% | 1.26 | 4.68% |
| 2026-02-11 | 0.99 | 1.00 | 0.99 | 0.99 | -1.00% | 1.42 | 5.36% |
| 2026-02-10 | 1.00 | 1.00 | 0.98 | 1.00 | 0.00% | 1.26 | 4.74% |
| 2026-02-09 | 0.99 | 1.00 | 0.98 | 1.00 | +1.94% | 1.42 | 5.30% |
| 2026-02-06 | 0.99 | 1.00 | 0.97 | 0.98 | -2.10% | 1.49 | 5.74% |
| 2026-02-05 | 1.00 | 1.02 | 0.99 | 1.00 | -0.70% | 1.00 | 3.81% |
| 2026-02-04 | 1.00 | 1.02 | 0.99 | 1.01 | +0.10% | 1.61 | 6.03% |
| 2026-02-03 | 0.97 | 1.01 | 0.97 | 1.00 | +4.47% | 1.86 | 7.02% |
| 2026-02-02 | 0.98 | 1.00 | 0.96 | 0.96 | -2.14% | 1.30 | 4.97% |
| 2026-01-30 | 1.00 | 1.00 | 0.96 | 0.98 | -1.99% | 1.68 | 6.44% |
| 2026-01-29 | 1.02 | 1.03 | 1.00 | 1.00 | -2.43% | 1.98 | 7.27% |
| 2026-01-28 | 1.04 | 1.04 | 1.02 | 1.03 | -1.44% | 1.86 | 6.62% |
| 2026-01-27 | 1.01 | 1.05 | 1.01 | 1.04 | +1.76% | 1.66 | 5.90% |
| 2026-01-26 | 1.06 | 1.06 | 1.01 | 1.02 | -3.67% | 2.57 | 8.94% |
| 2026-01-23 | 1.04 | 1.07 | 1.03 | 1.06 | +3.20% | 3.66 | 12.07% |
| 2026-01-22 | 1.00 | 1.03 | 0.99 | 1.03 | +3.20% | 2.22 | 7.39% |
| 2026-01-21 | 0.99 | 1.01 | 0.99 | 1.00 | +0.20% | 2.01 | 6.82% |
| 2026-01-20 | 1.03 | 1.03 | 0.98 | 1.00 | -3.02% | 2.55 | 8.52% |
| 2026-01-19 | 1.00 | 1.04 | 0.99 | 1.03 | +2.09% | 3.17 | 10.02% |