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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.48 | 0.49 | 0.48 | 0.48 | -0.21% | 3.92 | 2.25% |
| 2026-04-20 | 0.48 | 0.49 | 0.48 | 0.48 | -0.21% | 5.01 | 2.88% |
| 2026-04-17 | 0.49 | 0.49 | 0.48 | 0.48 | -1.62% | 8.43 | 4.92% |
| 2026-04-16 | 0.49 | 0.50 | 0.49 | 0.49 | +0.20% | 4.98 | 2.86% |
| 2026-04-15 | 0.49 | 0.50 | 0.49 | 0.49 | +0.20% | 6.33 | 3.65% |
| 2026-04-14 | 0.49 | 0.49 | 0.48 | 0.49 | +0.41% | 6.32 | 3.67% |
| 2026-04-13 | 0.49 | 0.49 | 0.48 | 0.49 | -0.41% | 4.91 | 2.87% |
| 2026-04-10 | 0.49 | 0.49 | 0.49 | 0.49 | +0.20% | 5.44 | 3.16% |
| 2026-04-09 | 0.50 | 0.50 | 0.49 | 0.49 | -1.61% | 5.21 | 3.03% |
| 2026-04-08 | 0.49 | 0.50 | 0.49 | 0.50 | +1.43% | 8.36 | 4.76% |
| 2026-04-07 | 0.49 | 0.50 | 0.49 | 0.49 | -0.61% | 3.81 | 2.20% |
| 2026-04-03 | 0.50 | 0.50 | 0.49 | 0.49 | -1.00% | 3.93 | 2.25% |
| 2026-04-02 | 0.50 | 0.50 | 0.49 | 0.50 | +0.20% | 5.21 | 2.94% |
| 2026-04-01 | 0.49 | 0.50 | 0.49 | 0.50 | +1.01% | 5.49 | 3.10% |
| 2026-03-31 | 0.50 | 0.51 | 0.49 | 0.49 | 0.00% | 7.62 | 4.27% |
| 2026-03-30 | 0.49 | 0.50 | 0.49 | 0.49 | +0.20% | 5.62 | 3.18% |
| 2026-03-27 | 0.48 | 0.49 | 0.48 | 0.49 | +1.23% | 5.87 | 3.32% |
| 2026-03-26 | 0.49 | 0.49 | 0.48 | 0.49 | -1.22% | 4.83 | 2.74% |
| 2026-03-25 | 0.49 | 0.49 | 0.49 | 0.49 | +0.41% | 4.78 | 2.70% |
| 2026-03-24 | 0.49 | 0.49 | 0.48 | 0.49 | +1.24% | 5.39 | 3.08% |