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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.63 | 1.63 | 1.58 | 1.59 | -1.91% | 0.21 | 6.31% |
| 2026-02-12 | 1.62 | 1.63 | 1.62 | 1.62 | +0.25% | 0.25 | 7.62% |
| 2026-02-11 | 1.62 | 1.62 | 1.61 | 1.62 | +0.06% | 0.19 | 5.83% |
| 2026-02-10 | 1.62 | 1.62 | 1.61 | 1.62 | +0.25% | 0.14 | 4.27% |
| 2026-02-09 | 1.61 | 1.62 | 1.60 | 1.61 | +1.57% | 0.16 | 5.03% |
| 2026-02-06 | 1.57 | 1.60 | 1.57 | 1.59 | 0.00% | 0.18 | 5.87% |
| 2026-02-05 | 1.59 | 1.61 | 1.57 | 1.59 | -1.06% | 0.24 | 7.70% |
| 2026-02-04 | 1.58 | 1.61 | 1.58 | 1.61 | +1.26% | 0.23 | 7.17% |
| 2026-02-03 | 1.58 | 1.60 | 1.57 | 1.59 | +1.54% | 0.33 | 10.54% |
| 2026-02-02 | 1.60 | 1.61 | 1.56 | 1.56 | -3.52% | 0.16 | 5.13% |
| 2026-01-30 | 1.65 | 1.66 | 1.61 | 1.62 | -1.88% | 0.24 | 7.29% |
| 2026-01-29 | 1.64 | 1.66 | 1.64 | 1.65 | +0.61% | 0.72 | 19.83% |
| 2026-01-28 | 1.59 | 1.65 | 1.59 | 1.64 | +3.53% | 0.64 | 17.76% |
| 2026-01-27 | 1.58 | 1.59 | 1.57 | 1.58 | +0.70% | 0.25 | 6.89% |
| 2026-01-26 | 1.56 | 1.59 | 1.56 | 1.57 | +0.77% | 0.10 | 2.83% |
| 2026-01-23 | 1.57 | 1.58 | 1.56 | 1.56 | -0.57% | 0.07 | 2.03% |
| 2026-01-22 | 1.57 | 1.58 | 1.57 | 1.57 | +0.26% | 0.05 | 1.26% |
| 2026-01-21 | 1.56 | 1.57 | 1.56 | 1.57 | +0.19% | 0.07 | 1.88% |
| 2026-01-20 | 1.56 | 1.57 | 1.55 | 1.56 | +0.19% | 0.06 | 1.72% |
| 2026-01-19 | 1.56 | 1.57 | 1.55 | 1.56 | -0.13% | 0.09 | 2.54% |