鹏扬中证500质量成长ETF sh.560500
1.37
+1.26%
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 | 1.36 | 1.37 | 1.35 | 1.37 | +1.26% | 0.05 | 1.22% |
| 2026-05-21 | 1.38 | 1.40 | 1.35 | 1.35 | -1.67% | 0.03 | 0.82% |
| 2026-05-20 | 1.38 | 1.38 | 1.36 | 1.37 | -0.07% | 0.02 | 0.53% |
| 2026-05-19 | 1.35 | 1.38 | 1.34 | 1.38 | +1.85% | 0.07 | 1.75% |
| 2026-05-18 | 1.35 | 1.37 | 1.34 | 1.35 | -0.37% | 0.06 | 1.42% |
| 2026-05-15 | 1.38 | 1.38 | 1.35 | 1.35 | -1.74% | 0.04 | 0.99% |
| 2026-05-14 | 1.41 | 1.41 | 1.38 | 1.38 | -2.20% | 0.03 | 0.83% |
| 2026-05-13 | 1.39 | 1.41 | 1.38 | 1.41 | +1.58% | 0.05 | 1.11% |
| 2026-05-12 | 1.39 | 1.40 | 1.38 | 1.39 | -0.07% | 0.04 | 1.06% |
| 2026-05-11 | 1.37 | 1.39 | 1.37 | 1.39 | +1.24% | 0.05 | 1.21% |
| 2026-05-08 | 1.37 | 1.37 | 1.35 | 1.37 | +0.37% | 0.03 | 0.69% |
| 2026-05-07 | 1.36 | 1.37 | 1.35 | 1.37 | +0.74% | 0.04 | 1.04% |
| 2026-05-06 | 1.33 | 1.36 | 1.33 | 1.36 | +2.96% | 0.05 | 1.18% |
| 2026-04-30 | 1.31 | 1.32 | 1.31 | 1.32 | -0.15% | 0.04 | 0.99% |
| 2026-04-29 | 1.32 | 1.32 | 1.30 | 1.32 | +1.54% | 0.03 | 0.69% |
| 2026-04-28 | 1.31 | 1.31 | 1.29 | 1.30 | -0.61% | 0.01 | 0.22% |
| 2026-04-27 | 1.31 | 1.32 | 1.31 | 1.31 | -0.08% | 0.01 | 0.33% |
| 2026-04-24 | 1.31 | 1.32 | 1.30 | 1.31 | -0.76% | 0.04 | 1.02% |
| 2026-04-23 | 1.33 | 1.33 | 1.30 | 1.32 | -0.83% | 0.04 | 1.10% |
| 2026-04-22 | 1.30 | 1.33 | 1.30 | 1.33 | +1.53% | 0.01 | 0.35% |