鹏华中证酒ETF sh.512690
0.44
-2.20%
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 | 0.45 | 0.45 | 0.44 | 0.44 | -2.20% | 6.42 | 4.14% |
| 2026-05-21 | 0.45 | 0.46 | 0.45 | 0.45 | -0.22% | 6.59 | 4.14% |
| 2026-05-20 | 0.45 | 0.46 | 0.45 | 0.46 | +0.66% | 6.22 | 3.89% |
| 2026-05-19 | 0.45 | 0.46 | 0.45 | 0.45 | +0.22% | 5.01 | 3.12% |
| 2026-05-18 | 0.46 | 0.46 | 0.45 | 0.45 | -0.88% | 6.10 | 3.80% |
| 2026-05-15 | 0.46 | 0.46 | 0.45 | 0.46 | -2.36% | 8.91 | 5.55% |
| 2026-05-14 | 0.46 | 0.48 | 0.46 | 0.47 | +0.87% | 13.74 | 8.30% |
| 2026-05-13 | 0.47 | 0.47 | 0.46 | 0.46 | -1.49% | 7.91 | 4.79% |
| 2026-05-12 | 0.48 | 0.48 | 0.47 | 0.47 | -1.26% | 8.49 | 5.17% |
| 2026-05-11 | 0.47 | 0.48 | 0.47 | 0.47 | -0.21% | 8.00 | 4.84% |
| 2026-05-08 | 0.48 | 0.48 | 0.47 | 0.48 | -0.42% | 6.29 | 3.77% |
| 2026-05-07 | 0.48 | 0.48 | 0.48 | 0.48 | +0.21% | 7.30 | 4.32% |
| 2026-05-06 | 0.48 | 0.48 | 0.47 | 0.48 | -1.45% | 10.71 | 6.50% |
| 2026-04-30 | 0.48 | 0.49 | 0.48 | 0.48 | -0.62% | 5.17 | 3.04% |
| 2026-04-29 | 0.48 | 0.49 | 0.48 | 0.49 | +1.04% | 6.64 | 3.84% |
| 2026-04-28 | 0.48 | 0.48 | 0.48 | 0.48 | 0.00% | 4.48 | 2.61% |
| 2026-04-27 | 0.49 | 0.49 | 0.48 | 0.48 | -1.83% | 7.00 | 4.09% |
| 2026-04-24 | 0.49 | 0.49 | 0.48 | 0.49 | +0.20% | 7.45 | 4.25% |
| 2026-04-23 | 0.48 | 0.49 | 0.48 | 0.49 | +1.66% | 12.13 | 6.84% |
| 2026-04-22 | 0.48 | 0.48 | 0.48 | 0.48 | -0.21% | 4.71 | 2.72% |