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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.98 | 0.98 | 0.97 | 0.98 | -0.31% | 0.08 | 4.37% |
| 2026-02-12 | 0.99 | 1.00 | 0.98 | 0.98 | -1.41% | 0.14 | 7.19% |
| 2026-02-11 | 1.00 | 1.00 | 0.99 | 0.99 | -0.70% | 0.14 | 7.16% |
| 2026-02-10 | 1.00 | 1.00 | 0.99 | 1.00 | +0.70% | 0.19 | 9.32% |
| 2026-02-09 | 0.99 | 1.00 | 0.98 | 0.99 | +1.63% | 0.19 | 9.22% |
| 2026-02-06 | 0.99 | 0.99 | 0.97 | 0.98 | -0.31% | 0.39 | 19.57% |
| 2026-02-05 | 0.96 | 0.98 | 0.96 | 0.98 | +2.29% | 0.71 | 35.29% |
| 2026-02-04 | 0.94 | 0.96 | 0.94 | 0.96 | +1.16% | 0.17 | 8.74% |
| 2026-02-03 | 0.94 | 0.95 | 0.94 | 0.95 | +2.15% | 0.20 | 10.41% |
| 2026-02-02 | 0.94 | 0.95 | 0.93 | 0.93 | -1.28% | 0.31 | 15.84% |
| 2026-01-30 | 0.96 | 0.96 | 0.94 | 0.94 | -2.28% | 0.14 | 7.03% |
| 2026-01-29 | 0.95 | 0.96 | 0.94 | 0.96 | +1.48% | 0.18 | 9.32% |
| 2026-01-28 | 0.94 | 0.95 | 0.94 | 0.95 | +0.96% | 0.20 | 9.84% |
| 2026-01-27 | 0.94 | 0.94 | 0.94 | 0.94 | +0.43% | 0.12 | 6.09% |
| 2026-01-26 | 0.95 | 0.95 | 0.93 | 0.94 | -0.95% | 0.09 | 4.35% |
| 2026-01-23 | 0.94 | 0.95 | 0.94 | 0.94 | +0.75% | 0.10 | 4.86% |
| 2026-01-22 | 0.93 | 0.94 | 0.93 | 0.94 | +1.63% | 0.18 | 8.58% |
| 2026-01-21 | 0.93 | 0.93 | 0.92 | 0.92 | -0.75% | 0.20 | 9.63% |
| 2026-01-20 | 0.92 | 0.94 | 0.92 | 0.93 | +1.53% | 0.55 | 25.54% |
| 2026-01-19 | 0.91 | 0.92 | 0.91 | 0.92 | -0.22% | 0.12 | 5.51% |