鹏华中证港股通消费主题ETF sh.513590
0.80
-0.75%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 0.80 | 0.81 | 0.79 | 0.80 | -0.75% | 0.02 | 1.72% |
| 2026-05-21 | 0.81 | 0.81 | 0.80 | 0.80 | -0.37% | 0.04 | 3.30% |
| 2026-05-20 | 0.81 | 0.81 | 0.80 | 0.81 | -0.25% | 0.04 | 2.91% |
| 2026-05-19 | 0.81 | 0.81 | 0.81 | 0.81 | +0.25% | 0.05 | 4.02% |
| 2026-05-18 | 0.82 | 0.82 | 0.81 | 0.81 | -1.47% | 0.03 | 2.52% |
| 2026-05-15 | 0.83 | 0.83 | 0.81 | 0.82 | -1.09% | 0.05 | 3.36% |
| 2026-05-14 | 0.83 | 0.84 | 0.82 | 0.83 | -0.72% | 0.03 | 2.38% |
| 2026-05-13 | 0.84 | 0.84 | 0.83 | 0.83 | -0.48% | 0.06 | 4.42% |
| 2026-05-12 | 0.84 | 0.84 | 0.83 | 0.84 | -0.48% | 0.06 | 4.35% |
| 2026-05-11 | 0.84 | 0.84 | 0.84 | 0.84 | -0.24% | 0.04 | 2.55% |
| 2026-05-08 | 0.84 | 0.85 | 0.84 | 0.84 | -0.35% | 0.04 | 2.81% |
| 2026-05-07 | 0.84 | 0.85 | 0.84 | 0.85 | +1.32% | 0.07 | 4.76% |
| 2026-05-06 | 0.84 | 0.84 | 0.83 | 0.83 | -1.07% | 0.06 | 4.20% |
| 2026-04-30 | 0.85 | 0.85 | 0.84 | 0.84 | -0.71% | 0.04 | 2.95% |
| 2026-04-29 | 0.84 | 0.85 | 0.84 | 0.85 | +1.19% | 0.04 | 2.49% |
| 2026-04-28 | 0.84 | 0.84 | 0.84 | 0.84 | -0.47% | 0.04 | 2.59% |
| 2026-04-27 | 0.85 | 0.85 | 0.84 | 0.84 | -0.47% | 0.03 | 1.93% |
| 2026-04-24 | 0.84 | 0.85 | 0.84 | 0.85 | -0.12% | 0.04 | 2.42% |
| 2026-04-23 | 0.86 | 0.86 | 0.85 | 0.85 | -1.16% | 0.04 | 2.43% |
| 2026-04-22 | 0.86 | 0.87 | 0.85 | 0.86 | -1.38% | 0.05 | 3.53% |