鹏华道琼斯工业平均ETF(QDII) sh.513400
1.25
+1.14%
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 | 1.15 | 1.15 | 1.14 | 1.14 | -2.57% | 4.47 | 19.09% |
| 2026-03-20 | 1.17 | 1.18 | 1.17 | 1.17 | -0.51% | 1.21 | 5.04% |
| 2026-03-19 | 1.18 | 1.19 | 1.17 | 1.17 | -2.66% | 2.33 | 9.64% |
| 2026-03-18 | 1.19 | 1.20 | 1.19 | 1.20 | +1.43% | 1.92 | 7.83% |
| 2026-03-17 | 1.20 | 1.20 | 1.19 | 1.19 | -1.00% | 1.52 | 6.21% |
| 2026-03-16 | 1.20 | 1.20 | 1.19 | 1.20 | +0.17% | 1.40 | 5.73% |
| 2026-03-13 | 1.20 | 1.20 | 1.19 | 1.20 | -0.75% | 1.31 | 5.37% |
| 2026-03-12 | 1.21 | 1.21 | 1.20 | 1.21 | -0.99% | 1.69 | 6.88% |
| 2026-03-11 | 1.22 | 1.22 | 1.22 | 1.22 | +0.08% | 1.35 | 5.41% |
| 2026-03-10 | 1.22 | 1.22 | 1.21 | 1.22 | +1.25% | 2.02 | 8.15% |
| 2026-03-09 | 1.21 | 1.21 | 1.19 | 1.20 | -3.06% | 2.99 | 12.19% |
| 2026-03-06 | 1.23 | 1.24 | 1.22 | 1.24 | 0.00% | 1.61 | 6.41% |
| 2026-03-05 | 1.24 | 1.25 | 1.23 | 1.24 | +1.22% | 1.59 | 6.27% |
| 2026-03-04 | 1.24 | 1.25 | 1.22 | 1.23 | -2.23% | 1.74 | 6.91% |
| 2026-03-03 | 1.27 | 1.28 | 1.25 | 1.25 | -1.42% | 1.49 | 5.80% |
| 2026-03-02 | 1.28 | 1.28 | 1.27 | 1.27 | -1.47% | 1.27 | 4.89% |
| 2026-02-27 | 1.28 | 1.31 | 1.28 | 1.29 | +0.39% | 1.54 | 5.88% |
| 2026-02-26 | 1.29 | 1.29 | 1.28 | 1.28 | -0.39% | 1.12 | 4.27% |
| 2026-02-25 | 1.30 | 1.30 | 1.29 | 1.29 | -0.39% | 1.62 | 6.17% |
| 2026-02-24 | 1.29 | 1.30 | 1.28 | 1.29 | -1.52% | 1.66 | 6.34% |