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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.20 | 1.25 | 1.17 | 1.17 | -4.01% | 0.04 | 1.01% |
| 2026-03-20 | 1.24 | 1.25 | 1.22 | 1.22 | -1.61% | 0.05 | 1.28% |
| 2026-03-19 | 1.27 | 1.27 | 1.24 | 1.24 | -2.66% | 0.06 | 1.42% |
| 2026-03-18 | 1.27 | 1.28 | 1.26 | 1.28 | +0.71% | 0.05 | 1.12% |
| 2026-03-17 | 1.29 | 1.29 | 1.27 | 1.27 | -1.55% | 0.05 | 1.35% |
| 2026-03-16 | 1.31 | 1.31 | 1.27 | 1.29 | -1.23% | 0.09 | 2.22% |
| 2026-03-13 | 1.32 | 1.33 | 1.30 | 1.30 | -1.96% | 0.04 | 0.87% |
| 2026-03-12 | 1.33 | 1.34 | 1.32 | 1.33 | -0.30% | 0.04 | 0.90% |
| 2026-03-11 | 1.34 | 1.35 | 1.33 | 1.33 | -0.52% | 0.04 | 0.96% |
| 2026-03-10 | 1.33 | 1.34 | 1.33 | 1.34 | +1.59% | 0.06 | 1.44% |
| 2026-03-09 | 1.32 | 1.33 | 1.29 | 1.32 | -1.64% | 0.04 | 0.98% |
| 2026-03-06 | 1.33 | 1.35 | 1.33 | 1.34 | +0.52% | 0.03 | 0.78% |
| 2026-03-05 | 1.34 | 1.35 | 1.33 | 1.33 | 0.00% | 0.04 | 0.96% |
| 2026-03-04 | 1.33 | 1.35 | 1.32 | 1.33 | -0.45% | 0.12 | 2.51% |
| 2026-03-03 | 1.38 | 1.39 | 1.34 | 1.34 | -3.32% | 0.07 | 1.40% |
| 2026-03-02 | 1.37 | 1.39 | 1.24 | 1.39 | +0.95% | 0.05 | 0.92% |
| 2026-02-27 | 1.35 | 1.37 | 1.35 | 1.37 | +1.40% | 0.07 | 1.48% |
| 2026-02-26 | 1.35 | 1.35 | 1.34 | 1.35 | +0.45% | 0.04 | 0.79% |
| 2026-02-25 | 1.34 | 1.35 | 1.34 | 1.35 | +0.97% | 0.07 | 1.47% |
| 2026-02-24 | 1.33 | 1.34 | 1.33 | 1.33 | +1.14% | 0.03 | 0.73% |