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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.35 | 1.35 | 1.31 | 1.34 | -1.90% | 0.05 | 0.57% |
| 2026-03-20 | 1.37 | 1.40 | 1.36 | 1.37 | -0.87% | 0.48 | 5.93% |
| 2026-03-19 | 1.39 | 1.39 | 1.37 | 1.38 | -1.08% | 0.09 | 1.13% |
| 2026-03-18 | 1.40 | 1.41 | 1.38 | 1.39 | -0.57% | 0.39 | 5.10% |
| 2026-03-17 | 1.42 | 1.42 | 1.40 | 1.40 | -1.06% | 0.44 | 6.26% |
| 2026-03-16 | 1.44 | 1.44 | 1.41 | 1.42 | -0.91% | 0.13 | 1.87% |
| 2026-03-13 | 1.45 | 1.46 | 1.43 | 1.43 | -1.18% | 0.45 | 6.81% |
| 2026-03-12 | 1.43 | 1.45 | 1.43 | 1.45 | +0.98% | 0.18 | 2.96% |
| 2026-03-11 | 1.41 | 1.44 | 1.41 | 1.43 | +1.27% | 0.13 | 2.28% |
| 2026-03-10 | 1.43 | 1.43 | 1.41 | 1.41 | -0.84% | 0.14 | 2.53% |
| 2026-03-09 | 1.42 | 1.43 | 1.42 | 1.43 | +0.64% | 0.02 | 0.40% |
| 2026-03-06 | 1.40 | 1.42 | 1.39 | 1.42 | +0.57% | 0.01 | 0.27% |
| 2026-03-05 | 1.40 | 1.42 | 1.40 | 1.41 | +0.50% | 0.01 | 0.26% |
| 2026-03-04 | 1.40 | 1.41 | 1.38 | 1.40 | -0.50% | 0.02 | 0.56% |
| 2026-03-03 | 1.42 | 1.43 | 1.40 | 1.41 | -0.70% | 0.03 | 0.81% |
| 2026-03-02 | 1.39 | 1.42 | 1.39 | 1.42 | +2.45% | 0.02 | 0.54% |
| 2026-02-27 | 1.37 | 1.39 | 1.37 | 1.39 | +0.80% | 0.12 | 3.02% |
| 2026-02-26 | 1.37 | 1.38 | 1.36 | 1.37 | +0.29% | 0.07 | 1.87% |
| 2026-02-25 | 1.36 | 1.39 | 1.36 | 1.37 | +0.51% | 0.03 | 0.68% |
| 2026-02-24 | 1.40 | 1.40 | 1.33 | 1.36 | +1.11% | 0.03 | 0.91% |