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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.34 | 1.35 | 1.32 | 1.35 | -0.07% | 0.03 | 0.93% |
| 2026-02-12 | 1.35 | 1.35 | 1.34 | 1.35 | +0.15% | 0.03 | 0.92% |
| 2026-02-11 | 1.34 | 1.35 | 1.34 | 1.35 | +0.45% | 0.04 | 1.14% |
| 2026-02-10 | 1.33 | 1.34 | 1.33 | 1.34 | +0.07% | 0.00 | 0.13% |
| 2026-02-09 | 1.34 | 1.34 | 1.33 | 1.34 | +0.53% | 0.01 | 0.33% |
| 2026-02-06 | 1.32 | 1.33 | 1.31 | 1.33 | +0.15% | 0.01 | 0.25% |
| 2026-02-05 | 1.35 | 1.35 | 1.32 | 1.33 | -1.11% | 0.04 | 0.99% |
| 2026-02-04 | 1.32 | 1.35 | 1.32 | 1.35 | +1.66% | 0.08 | 2.25% |
| 2026-02-03 | 1.30 | 1.32 | 1.30 | 1.32 | +2.56% | 0.03 | 0.72% |
| 2026-02-02 | 1.34 | 1.34 | 1.29 | 1.29 | -4.51% | 0.08 | 2.36% |
| 2026-01-30 | 1.39 | 1.43 | 1.33 | 1.35 | -3.36% | 0.14 | 4.18% |
| 2026-01-29 | 1.38 | 1.40 | 1.36 | 1.40 | +1.23% | 0.03 | 0.87% |
| 2026-01-28 | 1.34 | 1.39 | 1.34 | 1.38 | +3.06% | 0.09 | 2.57% |
| 2026-01-27 | 1.35 | 1.35 | 1.33 | 1.34 | -0.67% | 0.03 | 1.00% |
| 2026-01-26 | 1.34 | 1.38 | 1.34 | 1.35 | +0.90% | 0.09 | 2.85% |
| 2026-01-23 | 1.33 | 1.34 | 1.33 | 1.34 | +0.98% | 0.04 | 1.10% |
| 2026-01-22 | 1.32 | 1.33 | 1.32 | 1.32 | +0.68% | 0.02 | 0.54% |
| 2026-01-21 | 1.31 | 1.32 | 1.30 | 1.32 | +0.38% | 0.02 | 0.58% |
| 2026-01-20 | 1.30 | 1.31 | 1.29 | 1.31 | +1.08% | 0.03 | 1.01% |
| 2026-01-19 | 1.28 | 1.31 | 1.28 | 1.30 | +0.70% | 0.02 | 0.69% |