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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.27 | 1.27 | 1.26 | 1.27 | -0.86% | 0.14 | 1.59% |
| 2026-04-20 | 1.27 | 1.28 | 1.27 | 1.28 | +0.24% | 0.16 | 1.85% |
| 2026-04-17 | 1.28 | 1.28 | 1.27 | 1.27 | -0.62% | 0.21 | 2.42% |
| 2026-04-16 | 1.28 | 1.29 | 1.27 | 1.28 | +0.63% | 0.36 | 4.11% |
| 2026-04-15 | 1.28 | 1.29 | 1.27 | 1.27 | -0.62% | 0.29 | 3.26% |
| 2026-04-14 | 1.28 | 1.28 | 1.27 | 1.28 | +0.71% | 0.19 | 2.21% |
| 2026-04-13 | 1.26 | 1.28 | 1.25 | 1.27 | +0.08% | 0.41 | 4.61% |
| 2026-04-10 | 1.25 | 1.30 | 1.25 | 1.27 | +2.66% | 0.54 | 6.16% |
| 2026-04-09 | 1.25 | 1.25 | 1.23 | 1.24 | -2.13% | 0.30 | 3.54% |
| 2026-04-08 | 1.23 | 1.27 | 1.23 | 1.27 | +4.63% | 0.40 | 4.73% |
| 2026-04-07 | 1.22 | 1.22 | 1.21 | 1.21 | -0.66% | 0.22 | 2.69% |
| 2026-04-03 | 1.23 | 1.23 | 1.22 | 1.22 | -0.65% | 0.13 | 1.62% |
| 2026-04-02 | 1.25 | 1.25 | 1.22 | 1.23 | -1.76% | 0.22 | 2.62% |
| 2026-04-01 | 1.24 | 1.25 | 1.24 | 1.25 | +1.63% | 0.22 | 2.67% |
| 2026-03-31 | 1.23 | 1.25 | 1.23 | 1.23 | -0.24% | 0.21 | 2.55% |
| 2026-03-30 | 1.22 | 1.23 | 1.22 | 1.23 | -0.73% | 0.17 | 2.04% |
| 2026-03-27 | 1.23 | 1.24 | 1.23 | 1.24 | +0.40% | 0.22 | 2.63% |
| 2026-03-26 | 1.26 | 1.26 | 1.23 | 1.24 | -2.60% | 0.25 | 2.96% |
| 2026-03-25 | 1.26 | 1.27 | 1.25 | 1.27 | +1.28% | 0.34 | 3.95% |
| 2026-03-24 | 1.25 | 1.26 | 1.24 | 1.25 | +0.72% | 0.26 | 3.15% |