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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.61 | 1.61 | 1.59 | 1.60 | -0.68% | 0.08 | 6.24% |
| 2026-02-12 | 1.63 | 1.63 | 1.60 | 1.61 | -1.41% | 0.08 | 5.94% |
| 2026-02-11 | 1.62 | 1.63 | 1.62 | 1.63 | +0.12% | 0.08 | 5.87% |
| 2026-02-10 | 1.62 | 1.63 | 1.62 | 1.63 | +0.31% | 0.08 | 6.04% |
| 2026-02-09 | 1.62 | 1.62 | 1.61 | 1.62 | +0.37% | 0.11 | 7.55% |
| 2026-02-06 | 1.63 | 1.63 | 1.61 | 1.62 | -0.37% | 0.11 | 8.02% |
| 2026-02-05 | 1.60 | 1.63 | 1.60 | 1.62 | +1.76% | 0.13 | 9.26% |
| 2026-02-04 | 1.58 | 1.60 | 1.57 | 1.59 | +1.14% | 0.11 | 7.83% |
| 2026-02-03 | 1.59 | 1.59 | 1.57 | 1.58 | -0.76% | 0.12 | 8.40% |
| 2026-02-02 | 1.59 | 1.61 | 1.58 | 1.59 | +0.25% | 0.15 | 10.84% |
| 2026-01-30 | 1.60 | 1.61 | 1.58 | 1.58 | -0.63% | 0.12 | 8.65% |
| 2026-01-29 | 1.57 | 1.60 | 1.56 | 1.59 | +1.66% | 0.11 | 7.92% |
| 2026-01-28 | 1.57 | 1.59 | 1.56 | 1.57 | -0.44% | 0.12 | 8.74% |
| 2026-01-27 | 1.58 | 1.59 | 1.57 | 1.58 | -0.13% | 0.14 | 10.01% |
| 2026-01-26 | 1.57 | 1.59 | 1.56 | 1.58 | +0.19% | 0.13 | 8.86% |
| 2026-01-23 | 1.59 | 1.60 | 1.57 | 1.57 | -0.82% | 0.20 | 15.13% |
| 2026-01-22 | 1.59 | 1.61 | 1.59 | 1.59 | -0.44% | 0.13 | 9.82% |
| 2026-01-21 | 1.62 | 1.63 | 1.59 | 1.59 | -1.60% | 0.14 | 10.73% |
| 2026-01-20 | 1.61 | 1.62 | 1.60 | 1.62 | +0.87% | 0.12 | 9.47% |
| 2026-01-19 | 1.62 | 1.62 | 1.60 | 1.61 | -0.56% | 0.07 | 5.56% |