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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.86 | 0.87 | 0.86 | 0.87 | +0.81% | 0.05 | 3.37% |
| 2026-04-20 | 0.85 | 0.86 | 0.85 | 0.86 | +1.41% | 0.07 | 4.95% |
| 2026-04-17 | 0.86 | 0.86 | 0.85 | 0.85 | -1.27% | 0.07 | 4.48% |
| 2026-04-16 | 0.86 | 0.86 | 0.86 | 0.86 | +0.58% | 0.03 | 2.22% |
| 2026-04-15 | 0.86 | 0.86 | 0.86 | 0.86 | -0.23% | 0.04 | 2.69% |
| 2026-04-14 | 0.86 | 0.86 | 0.85 | 0.86 | +0.82% | 0.05 | 3.57% |
| 2026-04-13 | 0.87 | 0.87 | 0.85 | 0.85 | -1.39% | 0.03 | 2.22% |
| 2026-04-10 | 0.87 | 0.87 | 0.86 | 0.86 | +0.35% | 0.03 | 2.02% |
| 2026-04-09 | 0.87 | 0.87 | 0.86 | 0.86 | -0.35% | 0.05 | 3.42% |
| 2026-04-08 | 0.86 | 0.87 | 0.86 | 0.86 | +1.76% | 0.11 | 7.17% |
| 2026-04-07 | 0.85 | 0.85 | 0.85 | 0.85 | +0.35% | 0.02 | 1.24% |
| 2026-04-03 | 0.85 | 0.85 | 0.84 | 0.85 | -0.35% | 0.03 | 2.00% |
| 2026-04-02 | 0.85 | 0.86 | 0.84 | 0.85 | -0.70% | 0.04 | 3.03% |
| 2026-04-01 | 0.85 | 0.86 | 0.84 | 0.86 | +1.78% | 0.08 | 5.53% |
| 2026-03-31 | 0.85 | 0.85 | 0.84 | 0.84 | -0.36% | 0.05 | 3.42% |
| 2026-03-30 | 0.84 | 0.85 | 0.84 | 0.84 | -1.29% | 0.06 | 3.90% |
| 2026-03-27 | 0.84 | 0.86 | 0.84 | 0.85 | +0.83% | 0.09 | 5.91% |
| 2026-03-26 | 0.87 | 0.87 | 0.84 | 0.85 | -2.64% | 0.13 | 9.06% |
| 2026-03-25 | 0.90 | 0.91 | 0.87 | 0.87 | -1.91% | 0.22 | 14.17% |
| 2026-03-24 | 0.87 | 0.89 | 0.87 | 0.89 | +3.86% | 0.10 | 6.42% |