鹏华恒生科技ETF(QDII) sh.520590
0.84
+1.82%
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 | 0.93 | 0.94 | 0.93 | 0.94 | -0.53% | 0.60 | 27.87% |
| 2026-02-12 | 0.96 | 0.96 | 0.94 | 0.95 | -1.35% | 0.56 | 25.57% |
| 2026-02-11 | 0.95 | 0.96 | 0.95 | 0.96 | +0.63% | 0.53 | 24.25% |
| 2026-02-10 | 0.95 | 0.96 | 0.95 | 0.95 | 0.00% | 0.67 | 30.63% |
| 2026-02-09 | 0.96 | 0.96 | 0.95 | 0.95 | +1.60% | 0.77 | 34.41% |
| 2026-02-06 | 0.93 | 0.95 | 0.93 | 0.94 | -0.74% | 0.85 | 38.58% |
| 2026-02-05 | 0.94 | 0.95 | 0.93 | 0.95 | -0.42% | 1.09 | 53.12% |
| 2026-02-04 | 0.95 | 0.96 | 0.94 | 0.95 | -1.45% | 1.02 | 55.73% |
| 2026-02-03 | 0.98 | 0.98 | 0.94 | 0.96 | -0.31% | 1.09 | 61.48% |
| 2026-02-02 | 1.00 | 1.00 | 0.96 | 0.97 | -3.88% | 0.53 | 31.05% |
| 2026-01-30 | 1.01 | 1.02 | 1.00 | 1.01 | -1.37% | 0.37 | 20.82% |
| 2026-01-29 | 1.03 | 1.03 | 1.02 | 1.02 | -1.26% | 0.53 | 29.66% |
| 2026-01-28 | 1.01 | 1.03 | 1.01 | 1.03 | +2.08% | 0.65 | 34.33% |
| 2026-01-27 | 1.00 | 1.01 | 1.00 | 1.01 | +0.70% | 0.43 | 22.37% |
| 2026-01-26 | 1.02 | 1.02 | 1.00 | 1.00 | -1.28% | 0.24 | 12.78% |
| 2026-01-23 | 1.02 | 1.02 | 1.01 | 1.02 | +0.79% | 0.61 | 30.71% |
| 2026-01-22 | 1.02 | 1.02 | 1.01 | 1.01 | +0.40% | 0.57 | 28.30% |
| 2026-01-21 | 1.00 | 1.01 | 1.00 | 1.01 | +0.40% | 0.53 | 26.84% |
| 2026-01-20 | 1.01 | 1.01 | 1.00 | 1.00 | -1.09% | 0.72 | 36.02% |
| 2026-01-19 | 1.02 | 1.02 | 1.01 | 1.01 | -0.98% | 0.46 | 22.46% |