鹏华中证800证保ETF sh.515630
1.21
-1.22%
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 | 1.23 | 1.23 | 1.21 | 1.21 | -1.22% | 0.56 | 6.46% |
| 2026-05-21 | 1.23 | 1.27 | 1.23 | 1.23 | +0.08% | 0.50 | 5.54% |
| 2026-05-20 | 1.23 | 1.23 | 1.22 | 1.23 | -0.81% | 0.44 | 4.98% |
| 2026-05-19 | 1.23 | 1.24 | 1.22 | 1.24 | +0.57% | 0.31 | 3.49% |
| 2026-05-18 | 1.23 | 1.24 | 1.22 | 1.23 | -0.41% | 0.55 | 6.42% |
| 2026-05-15 | 1.26 | 1.26 | 1.23 | 1.23 | -2.14% | 0.29 | 3.31% |
| 2026-05-14 | 1.28 | 1.29 | 1.26 | 1.26 | -2.02% | 0.36 | 4.00% |
| 2026-05-13 | 1.29 | 1.30 | 1.27 | 1.29 | -1.00% | 0.38 | 4.18% |
| 2026-05-12 | 1.30 | 1.31 | 1.29 | 1.30 | -0.15% | 0.50 | 5.47% |
| 2026-05-11 | 1.28 | 1.31 | 1.27 | 1.30 | +1.32% | 0.50 | 5.52% |
| 2026-05-08 | 1.29 | 1.29 | 1.28 | 1.28 | -0.47% | 0.26 | 2.88% |
| 2026-05-07 | 1.30 | 1.30 | 1.28 | 1.29 | -0.23% | 0.32 | 3.58% |
| 2026-05-06 | 1.28 | 1.30 | 1.28 | 1.29 | +1.02% | 0.37 | 4.09% |
| 2026-04-30 | 1.28 | 1.30 | 1.27 | 1.28 | +0.23% | 0.38 | 4.27% |
| 2026-04-29 | 1.27 | 1.28 | 1.26 | 1.28 | +1.19% | 0.31 | 3.53% |
| 2026-04-28 | 1.25 | 1.28 | 1.25 | 1.26 | +0.80% | 0.32 | 3.64% |
| 2026-04-27 | 1.26 | 1.27 | 1.25 | 1.25 | -0.08% | 0.22 | 2.51% |
| 2026-04-24 | 1.26 | 1.26 | 1.24 | 1.25 | -0.71% | 0.27 | 3.10% |
| 2026-04-23 | 1.27 | 1.27 | 1.26 | 1.26 | -0.86% | 0.27 | 3.06% |
| 2026-04-22 | 1.26 | 1.28 | 1.26 | 1.27 | +0.55% | 0.31 | 3.53% |