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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.56 | 1.56 | 1.51 | 1.51 | -3.14% | 0.11 | 3.01% |
| 2026-03-20 | 1.57 | 1.57 | 1.56 | 1.56 | -0.38% | 0.06 | 1.67% |
| 2026-03-19 | 1.58 | 1.58 | 1.56 | 1.57 | -0.82% | 0.17 | 4.53% |
| 2026-03-18 | 1.58 | 1.58 | 1.57 | 1.58 | +0.38% | 0.07 | 1.95% |
| 2026-03-17 | 1.58 | 1.60 | 1.57 | 1.57 | -0.44% | 0.20 | 5.13% |
| 2026-03-16 | 1.57 | 1.58 | 1.57 | 1.58 | +0.70% | 0.11 | 2.81% |
| 2026-03-13 | 1.58 | 1.58 | 1.57 | 1.57 | -0.57% | 0.09 | 2.43% |
| 2026-03-12 | 1.57 | 1.58 | 1.57 | 1.58 | +0.57% | 0.11 | 2.94% |
| 2026-03-11 | 1.57 | 1.58 | 1.56 | 1.57 | -0.06% | 0.13 | 3.47% |
| 2026-03-10 | 1.56 | 1.57 | 1.56 | 1.57 | +0.83% | 0.11 | 2.98% |
| 2026-03-09 | 1.57 | 1.57 | 1.54 | 1.56 | -0.83% | 0.14 | 3.76% |
| 2026-03-06 | 1.56 | 1.58 | 1.55 | 1.57 | +0.58% | 0.13 | 3.55% |
| 2026-03-05 | 1.56 | 1.58 | 1.56 | 1.56 | +0.58% | 0.15 | 3.97% |
| 2026-03-04 | 1.58 | 1.59 | 1.54 | 1.55 | -1.83% | 0.21 | 5.67% |
| 2026-03-03 | 1.59 | 1.61 | 1.58 | 1.58 | -0.06% | 0.17 | 4.51% |
| 2026-03-02 | 1.59 | 1.60 | 1.57 | 1.58 | -0.56% | 0.15 | 4.03% |
| 2026-02-27 | 1.59 | 1.60 | 1.57 | 1.59 | +0.13% | 0.33 | 9.15% |
| 2026-02-26 | 1.61 | 1.61 | 1.59 | 1.59 | -1.06% | 0.31 | 8.73% |
| 2026-02-25 | 1.61 | 1.63 | 1.60 | 1.61 | -0.12% | 0.23 | 6.30% |
| 2026-02-24 | 1.60 | 1.66 | 1.60 | 1.61 | +1.07% | 0.38 | 10.98% |