鹏华中证800自由现金流ETF sh.516460
1.27
-0.39%
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 | 1.27 | 1.27 | 1.26 | 1.27 | -0.39% | 0.17 | 2.29% |
| 2026-05-21 | 1.30 | 1.30 | 1.27 | 1.27 | -2.00% | 0.01 | 0.10% |
| 2026-05-20 | 1.31 | 1.31 | 1.29 | 1.30 | -0.84% | 0.01 | 0.12% |
| 2026-05-19 | 1.30 | 1.31 | 1.30 | 1.31 | +1.00% | 0.01 | 0.08% |
| 2026-05-18 | 1.30 | 1.30 | 1.29 | 1.30 | -1.07% | 0.07 | 0.95% |
| 2026-05-15 | 1.32 | 1.32 | 1.30 | 1.31 | -1.35% | 0.11 | 1.36% |
| 2026-05-14 | 1.34 | 1.34 | 1.32 | 1.33 | -0.37% | 0.95 | 10.82% |
| 2026-05-13 | 1.33 | 1.33 | 1.33 | 1.33 | +0.30% | 0.03 | 0.38% |
| 2026-05-12 | 1.33 | 1.34 | 1.33 | 1.33 | -0.67% | 0.21 | 2.29% |
| 2026-05-11 | 1.32 | 1.34 | 1.32 | 1.34 | +0.68% | 0.04 | 0.40% |
| 2026-05-08 | 1.33 | 1.33 | 1.33 | 1.33 | -0.30% | 0.05 | 0.54% |
| 2026-05-07 | 1.34 | 1.35 | 1.33 | 1.33 | -1.55% | 0.06 | 0.68% |
| 2026-05-06 | 1.36 | 1.36 | 1.34 | 1.35 | -0.51% | 0.08 | 0.87% |
| 2026-04-30 | 1.35 | 1.37 | 1.35 | 1.36 | +0.22% | 0.05 | 0.55% |
| 2026-04-29 | 1.34 | 1.36 | 1.34 | 1.36 | +1.65% | 0.03 | 0.29% |
| 2026-04-28 | 1.33 | 1.34 | 1.33 | 1.34 | +0.30% | 0.01 | 0.06% |
| 2026-04-27 | 1.33 | 1.33 | 1.33 | 1.33 | +0.23% | 0.11 | 1.26% |
| 2026-04-24 | 1.33 | 1.33 | 1.32 | 1.33 | -0.37% | 0.04 | 0.43% |
| 2026-04-23 | 1.34 | 1.34 | 1.33 | 1.33 | +0.15% | 0.09 | 1.02% |
| 2026-04-22 | 1.34 | 1.34 | 1.33 | 1.33 | -0.30% | 0.11 | 1.22% |