鹏华恒生中国央企(QDII) sh.513170
1.63
+0.68%
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 | 1.59 | 1.60 | 1.59 | 1.60 | +0.38% | 0.09 | 2.33% |
| 2026-04-20 | 1.58 | 1.59 | 1.57 | 1.59 | +0.82% | 0.16 | 4.32% |
| 2026-04-17 | 1.59 | 1.59 | 1.57 | 1.58 | -0.50% | 0.05 | 1.20% |
| 2026-04-16 | 1.57 | 1.59 | 1.57 | 1.59 | +1.02% | 0.08 | 2.09% |
| 2026-04-15 | 1.58 | 1.58 | 1.57 | 1.57 | -0.25% | 0.03 | 0.68% |
| 2026-04-14 | 1.58 | 1.59 | 1.57 | 1.57 | +0.45% | 0.09 | 2.50% |
| 2026-04-13 | 1.57 | 1.57 | 1.56 | 1.57 | 0.00% | 0.13 | 3.47% |
| 2026-04-10 | 1.57 | 1.58 | 1.56 | 1.57 | +0.45% | 0.11 | 3.01% |
| 2026-04-09 | 1.56 | 1.56 | 1.55 | 1.56 | 0.00% | 0.12 | 3.18% |
| 2026-04-08 | 1.55 | 1.56 | 1.55 | 1.56 | +1.63% | 0.10 | 2.67% |
| 2026-04-07 | 1.53 | 1.55 | 1.53 | 1.54 | 0.00% | 0.02 | 0.65% |
| 2026-04-03 | 1.54 | 1.55 | 1.53 | 1.54 | -0.26% | 0.06 | 1.62% |
| 2026-04-02 | 1.53 | 1.55 | 1.53 | 1.54 | -0.45% | 0.08 | 2.05% |
| 2026-04-01 | 1.54 | 1.56 | 1.54 | 1.55 | +1.24% | 0.13 | 3.54% |
| 2026-03-31 | 1.55 | 1.56 | 1.52 | 1.53 | -1.23% | 0.16 | 4.37% |
| 2026-03-30 | 1.54 | 1.55 | 1.53 | 1.55 | -0.06% | 0.10 | 2.74% |
| 2026-03-27 | 1.54 | 1.55 | 1.53 | 1.55 | +0.52% | 0.16 | 4.39% |
| 2026-03-26 | 1.55 | 1.56 | 1.53 | 1.54 | -0.39% | 0.08 | 2.26% |
| 2026-03-25 | 1.54 | 1.55 | 1.54 | 1.55 | +0.52% | 0.11 | 2.96% |
| 2026-03-24 | 1.52 | 1.54 | 1.52 | 1.54 | +1.65% | 0.13 | 3.70% |