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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.54 | 0.54 | 0.53 | 0.54 | 0.00% | 7.38 | 3.97% |
| 2026-02-12 | 0.54 | 0.54 | 0.54 | 0.54 | -1.83% | 8.13 | 4.37% |
| 2026-02-11 | 0.55 | 0.55 | 0.54 | 0.55 | 0.00% | 7.78 | 4.11% |
| 2026-02-10 | 0.55 | 0.55 | 0.54 | 0.55 | -1.62% | 9.81 | 5.20% |
| 2026-02-09 | 0.55 | 0.56 | 0.55 | 0.55 | 0.00% | 9.74 | 5.06% |
| 2026-02-06 | 0.56 | 0.57 | 0.55 | 0.55 | -1.95% | 11.92 | 6.11% |
| 2026-02-05 | 0.56 | 0.57 | 0.56 | 0.56 | +0.53% | 18.81 | 9.44% |
| 2026-02-04 | 0.55 | 0.57 | 0.55 | 0.56 | +2.00% | 18.07 | 9.16% |
| 2026-02-03 | 0.54 | 0.56 | 0.54 | 0.55 | +0.36% | 14.33 | 7.38% |
| 2026-02-02 | 0.54 | 0.57 | 0.54 | 0.55 | +1.48% | 23.37 | 12.03% |
| 2026-01-30 | 0.56 | 0.56 | 0.54 | 0.54 | -4.75% | 27.07 | 14.01% |
| 2026-01-29 | 0.52 | 0.57 | 0.52 | 0.57 | +10.08% | 43.27 | 22.18% |
| 2026-01-28 | 0.52 | 0.52 | 0.51 | 0.52 | 0.00% | 8.43 | 4.58% |
| 2026-01-27 | 0.52 | 0.52 | 0.51 | 0.52 | -1.53% | 9.08 | 5.01% |
| 2026-01-26 | 0.53 | 0.53 | 0.52 | 0.52 | -0.57% | 11.63 | 6.42% |
| 2026-01-23 | 0.53 | 0.53 | 0.53 | 0.53 | -0.38% | 7.20 | 3.95% |
| 2026-01-22 | 0.53 | 0.53 | 0.53 | 0.53 | -0.38% | 5.66 | 3.12% |
| 2026-01-21 | 0.54 | 0.54 | 0.53 | 0.53 | -1.67% | 10.26 | 5.72% |
| 2026-01-20 | 0.54 | 0.54 | 0.53 | 0.54 | +0.93% | 7.62 | 4.19% |
| 2026-01-19 | 0.54 | 0.54 | 0.53 | 0.54 | -0.37% | 5.49 | 3.05% |