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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.27 | 1.28 | 1.24 | 1.24 | -3.87% | 0.36 | 4.21% |
| 2026-03-20 | 1.32 | 1.32 | 1.29 | 1.29 | -1.75% | 0.25 | 2.80% |
| 2026-03-19 | 1.33 | 1.33 | 1.31 | 1.32 | -1.42% | 0.63 | 6.88% |
| 2026-03-18 | 1.34 | 1.34 | 1.33 | 1.33 | -0.30% | 0.29 | 3.15% |
| 2026-03-17 | 1.32 | 1.36 | 1.32 | 1.34 | +1.36% | 0.55 | 6.03% |
| 2026-03-16 | 1.32 | 1.33 | 1.31 | 1.32 | -0.53% | 0.72 | 8.52% |
| 2026-03-13 | 1.33 | 1.34 | 1.32 | 1.33 | -0.75% | 0.13 | 1.55% |
| 2026-03-12 | 1.34 | 1.34 | 1.33 | 1.34 | -0.37% | 0.17 | 1.98% |
| 2026-03-11 | 1.34 | 1.35 | 1.33 | 1.34 | +0.30% | 0.22 | 2.59% |
| 2026-03-10 | 1.33 | 1.34 | 1.33 | 1.34 | +1.06% | 0.27 | 3.16% |
| 2026-03-09 | 1.33 | 1.33 | 1.31 | 1.32 | -1.85% | 0.41 | 4.77% |
| 2026-03-06 | 1.34 | 1.36 | 1.33 | 1.35 | +0.97% | 0.15 | 1.72% |
| 2026-03-05 | 1.34 | 1.35 | 1.33 | 1.34 | +0.30% | 0.20 | 2.30% |
| 2026-03-04 | 1.35 | 1.36 | 1.32 | 1.33 | -2.27% | 0.46 | 5.13% |
| 2026-03-03 | 1.37 | 1.39 | 1.36 | 1.36 | -0.58% | 0.65 | 7.19% |
| 2026-03-02 | 1.38 | 1.38 | 1.36 | 1.37 | -1.22% | 0.32 | 3.56% |
| 2026-02-27 | 1.39 | 1.39 | 1.38 | 1.39 | -0.07% | 0.28 | 3.01% |
| 2026-02-26 | 1.41 | 1.41 | 1.39 | 1.39 | -1.35% | 0.22 | 2.33% |
| 2026-02-25 | 1.41 | 1.42 | 1.40 | 1.41 | +0.43% | 0.28 | 2.94% |
| 2026-02-24 | 1.41 | 1.42 | 1.40 | 1.40 | -0.50% | 0.23 | 2.45% |