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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.30 | 1.31 | 1.30 | 1.31 | +0.23% | 0.11 | 2.83% |
| 2026-04-20 | 1.31 | 1.32 | 1.30 | 1.31 | +0.08% | 0.02 | 0.54% |
| 2026-04-17 | 1.29 | 1.31 | 1.29 | 1.31 | +0.54% | 0.01 | 0.33% |
| 2026-04-16 | 1.27 | 1.30 | 1.27 | 1.30 | +2.12% | 0.04 | 1.00% |
| 2026-04-15 | 1.29 | 1.29 | 1.27 | 1.27 | -0.62% | 0.04 | 0.92% |
| 2026-04-14 | 1.27 | 1.34 | 1.27 | 1.28 | +0.79% | 0.10 | 2.29% |
| 2026-04-13 | 1.28 | 1.30 | 1.27 | 1.27 | -0.63% | 0.06 | 1.40% |
| 2026-04-10 | 1.28 | 1.29 | 1.28 | 1.28 | +0.71% | 0.02 | 0.53% |
| 2026-04-09 | 1.26 | 1.28 | 1.26 | 1.27 | -0.24% | 0.03 | 0.64% |
| 2026-04-08 | 1.23 | 1.27 | 1.23 | 1.27 | +5.12% | 0.03 | 0.77% |
| 2026-04-07 | 1.22 | 1.22 | 1.21 | 1.21 | -0.25% | 0.04 | 0.88% |
| 2026-04-03 | 1.22 | 1.23 | 1.21 | 1.21 | -0.74% | 0.02 | 0.40% |
| 2026-04-02 | 1.23 | 1.24 | 1.21 | 1.22 | -1.45% | 0.02 | 0.55% |
| 2026-04-01 | 1.23 | 1.24 | 1.23 | 1.24 | +1.81% | 0.02 | 0.49% |
| 2026-03-31 | 1.22 | 1.23 | 1.22 | 1.22 | -0.90% | 0.02 | 0.59% |
| 2026-03-30 | 1.22 | 1.23 | 1.21 | 1.23 | +0.16% | 0.03 | 0.76% |
| 2026-03-27 | 1.20 | 1.23 | 1.18 | 1.23 | +1.15% | 0.02 | 0.62% |
| 2026-03-26 | 1.23 | 1.23 | 1.21 | 1.21 | -1.54% | 0.03 | 0.73% |
| 2026-03-25 | 1.22 | 1.24 | 1.20 | 1.23 | +2.75% | 0.06 | 1.60% |
| 2026-03-24 | 1.18 | 1.20 | 1.17 | 1.20 | +2.22% | 0.07 | 1.92% |