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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.50 | 0.50 | 0.48 | 0.48 | -3.20% | 8.61 | 4.93% |
| 2026-03-20 | 0.51 | 0.51 | 0.50 | 0.50 | -0.79% | 5.79 | 3.23% |
| 2026-03-19 | 0.51 | 0.51 | 0.50 | 0.50 | -1.75% | 6.17 | 3.43% |
| 2026-03-18 | 0.52 | 0.52 | 0.51 | 0.51 | -0.97% | 5.60 | 3.06% |
| 2026-03-17 | 0.52 | 0.53 | 0.52 | 0.52 | -0.19% | 7.44 | 4.00% |
| 2026-03-16 | 0.51 | 0.52 | 0.51 | 0.52 | +1.37% | 9.01 | 4.84% |
| 2026-03-13 | 0.51 | 0.51 | 0.50 | 0.51 | +1.19% | 8.96 | 4.88% |
| 2026-03-12 | 0.51 | 0.51 | 0.50 | 0.51 | 0.00% | 6.85 | 3.80% |
| 2026-03-11 | 0.51 | 0.51 | 0.50 | 0.51 | -0.39% | 4.04 | 2.24% |
| 2026-03-10 | 0.51 | 0.51 | 0.51 | 0.51 | +0.59% | 4.27 | 2.36% |
| 2026-03-09 | 0.51 | 0.51 | 0.50 | 0.51 | -0.98% | 6.14 | 3.40% |
| 2026-03-06 | 0.50 | 0.51 | 0.50 | 0.51 | +1.39% | 9.88 | 5.53% |
| 2026-03-05 | 0.51 | 0.51 | 0.50 | 0.50 | +0.20% | 4.16 | 2.35% |
| 2026-03-04 | 0.51 | 0.51 | 0.50 | 0.50 | -2.52% | 10.29 | 5.79% |
| 2026-03-03 | 0.51 | 0.52 | 0.51 | 0.52 | -0.19% | 11.16 | 6.22% |
| 2026-03-02 | 0.52 | 0.52 | 0.51 | 0.52 | -1.90% | 7.94 | 4.47% |
| 2026-02-27 | 0.53 | 0.53 | 0.52 | 0.53 | +0.19% | 4.08 | 2.26% |
| 2026-02-26 | 0.53 | 0.53 | 0.52 | 0.53 | -1.32% | 6.16 | 3.40% |
| 2026-02-25 | 0.53 | 0.54 | 0.53 | 0.53 | +0.57% | 5.69 | 3.10% |
| 2026-02-24 | 0.54 | 0.54 | 0.53 | 0.53 | -1.12% | 7.50 | 4.09% |