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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.33 | 1.34 | 1.33 | 1.34 | +0.22% | 0.03 | 0.30% |
| 2026-04-20 | 1.33 | 1.34 | 1.33 | 1.33 | -0.37% | 0.01 | 0.14% |
| 2026-04-17 | 1.35 | 1.35 | 1.33 | 1.34 | -0.81% | 0.10 | 1.19% |
| 2026-04-16 | 1.34 | 1.35 | 1.34 | 1.35 | 0.00% | 0.09 | 1.06% |
| 2026-04-15 | 1.34 | 1.35 | 1.34 | 1.35 | +0.15% | 0.01 | 0.14% |
| 2026-04-14 | 1.35 | 1.35 | 1.34 | 1.35 | +0.15% | 0.09 | 1.08% |
| 2026-04-13 | 1.36 | 1.36 | 1.34 | 1.35 | -0.22% | 0.05 | 0.63% |
| 2026-04-10 | 1.34 | 1.35 | 1.34 | 1.35 | +0.67% | 0.06 | 0.66% |
| 2026-04-09 | 1.34 | 1.34 | 1.33 | 1.34 | -0.37% | 0.04 | 0.48% |
| 2026-04-08 | 1.33 | 1.34 | 1.32 | 1.34 | +1.43% | 0.05 | 0.64% |
| 2026-04-07 | 1.32 | 1.33 | 1.32 | 1.33 | +0.15% | 0.06 | 0.66% |
| 2026-04-03 | 1.35 | 1.35 | 1.32 | 1.32 | -0.90% | 0.06 | 0.73% |
| 2026-04-02 | 1.34 | 1.34 | 1.33 | 1.34 | -0.45% | 0.12 | 1.44% |
| 2026-04-01 | 1.34 | 1.34 | 1.34 | 1.34 | +0.52% | 0.06 | 0.71% |
| 2026-03-31 | 1.35 | 1.35 | 1.33 | 1.33 | -0.96% | 0.11 | 1.34% |
| 2026-03-30 | 1.33 | 1.35 | 1.33 | 1.35 | +0.22% | 0.11 | 1.31% |
| 2026-03-27 | 1.30 | 1.35 | 1.30 | 1.34 | +0.45% | 0.05 | 0.63% |
| 2026-03-26 | 1.34 | 1.35 | 1.33 | 1.34 | -0.59% | 0.05 | 0.60% |
| 2026-03-25 | 1.33 | 1.35 | 1.33 | 1.35 | +0.67% | 0.05 | 0.64% |
| 2026-03-24 | 1.33 | 1.34 | 1.31 | 1.34 | -0.15% | 0.06 | 0.73% |