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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.43 | 1.43 | 1.41 | 1.41 | -1.12% | 0.33 | 3.46% |
| 2026-02-12 | 1.44 | 1.44 | 1.42 | 1.43 | -0.90% | 0.20 | 2.05% |
| 2026-02-11 | 1.44 | 1.45 | 1.43 | 1.44 | -0.42% | 0.22 | 2.26% |
| 2026-02-10 | 1.45 | 1.45 | 1.44 | 1.45 | -0.21% | 0.28 | 2.90% |
| 2026-02-09 | 1.43 | 1.45 | 1.43 | 1.45 | +1.19% | 0.36 | 3.66% |
| 2026-02-06 | 1.43 | 1.44 | 1.42 | 1.43 | -0.49% | 0.44 | 4.62% |
| 2026-02-05 | 1.43 | 1.45 | 1.42 | 1.44 | +0.21% | 1.42 | 16.67% |
| 2026-02-04 | 1.42 | 1.44 | 1.42 | 1.44 | +1.06% | 0.43 | 5.07% |
| 2026-02-03 | 1.43 | 1.43 | 1.40 | 1.42 | +0.14% | 0.48 | 5.72% |
| 2026-02-02 | 1.44 | 1.46 | 1.42 | 1.42 | -1.60% | 1.64 | 22.62% |
| 2026-01-30 | 1.46 | 1.47 | 1.43 | 1.44 | -1.50% | 0.49 | 6.75% |
| 2026-01-29 | 1.43 | 1.47 | 1.42 | 1.46 | +2.09% | 0.66 | 9.05% |
| 2026-01-28 | 1.44 | 1.45 | 1.43 | 1.43 | -0.35% | 0.82 | 11.70% |
| 2026-01-27 | 1.44 | 1.44 | 1.43 | 1.44 | -0.07% | 0.53 | 7.64% |
| 2026-01-26 | 1.42 | 1.46 | 1.42 | 1.44 | +1.12% | 0.80 | 11.41% |
| 2026-01-23 | 1.44 | 1.44 | 1.42 | 1.42 | -0.77% | 0.52 | 7.57% |
| 2026-01-22 | 1.43 | 1.45 | 1.43 | 1.43 | -0.28% | 0.40 | 6.00% |
| 2026-01-21 | 1.45 | 1.45 | 1.44 | 1.44 | -0.83% | 0.35 | 5.15% |
| 2026-01-20 | 1.44 | 1.45 | 1.44 | 1.45 | +0.69% | 0.39 | 5.68% |
| 2026-01-19 | 1.44 | 1.45 | 1.44 | 1.44 | -0.41% | 0.39 | 5.79% |