鹏华中证银行ETF sh.512730
1.58
-0.19%
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 | 1.65 | 1.67 | 1.65 | 1.65 | +0.42% | 0.10 | 8.03% |
| 2026-04-20 | 1.62 | 1.65 | 1.62 | 1.65 | +0.92% | 0.05 | 3.86% |
| 2026-04-17 | 1.64 | 1.64 | 1.63 | 1.63 | -0.49% | 0.05 | 4.17% |
| 2026-04-16 | 1.64 | 1.65 | 1.64 | 1.64 | -0.24% | 0.05 | 4.20% |
| 2026-04-15 | 1.63 | 1.65 | 1.62 | 1.64 | +1.17% | 0.07 | 5.79% |
| 2026-04-14 | 1.62 | 1.63 | 1.61 | 1.62 | +0.68% | 0.06 | 4.98% |
| 2026-04-13 | 1.61 | 1.61 | 1.60 | 1.61 | 0.00% | 0.04 | 3.62% |
| 2026-04-10 | 1.62 | 1.62 | 1.61 | 1.61 | 0.00% | 0.03 | 2.60% |
| 2026-04-09 | 1.63 | 1.63 | 1.61 | 1.61 | -0.86% | 0.04 | 3.72% |
| 2026-04-08 | 1.61 | 1.63 | 1.61 | 1.63 | +0.74% | 0.06 | 5.51% |
| 2026-04-07 | 1.63 | 1.63 | 1.61 | 1.62 | -1.04% | 0.09 | 7.39% |
| 2026-04-03 | 1.65 | 1.65 | 1.63 | 1.63 | -0.91% | 0.09 | 7.60% |
| 2026-04-02 | 1.64 | 1.66 | 1.64 | 1.65 | +0.43% | 0.06 | 5.26% |
| 2026-04-01 | 1.65 | 1.66 | 1.64 | 1.64 | 0.00% | 0.09 | 7.87% |
| 2026-03-31 | 1.64 | 1.65 | 1.63 | 1.64 | +0.67% | 0.11 | 8.85% |
| 2026-03-30 | 1.62 | 1.63 | 1.61 | 1.63 | +0.49% | 0.10 | 8.10% |
| 2026-03-27 | 1.63 | 1.63 | 1.62 | 1.62 | -0.49% | 0.10 | 8.14% |
| 2026-03-26 | 1.62 | 1.64 | 1.62 | 1.63 | +0.37% | 0.11 | 9.02% |
| 2026-03-25 | 1.61 | 1.62 | 1.60 | 1.62 | +0.81% | 0.10 | 7.88% |
| 2026-03-24 | 1.58 | 1.61 | 1.58 | 1.61 | +1.96% | 0.11 | 8.74% |