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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.34 | 1.34 | 1.32 | 1.32 | -1.71% | 0.04 | 0.96% |
| 2026-02-12 | 1.33 | 1.35 | 1.33 | 1.34 | +0.60% | 0.03 | 0.72% |
| 2026-02-11 | 1.32 | 1.34 | 1.32 | 1.33 | +1.14% | 0.03 | 0.67% |
| 2026-02-10 | 1.32 | 1.32 | 1.32 | 1.32 | 0.00% | 0.02 | 0.49% |
| 2026-02-09 | 1.30 | 1.32 | 1.30 | 1.32 | +1.46% | 0.02 | 0.52% |
| 2026-02-06 | 1.29 | 1.31 | 1.28 | 1.30 | 0.00% | 0.05 | 1.11% |
| 2026-02-05 | 1.32 | 1.32 | 1.29 | 1.30 | -1.59% | 0.03 | 0.57% |
| 2026-02-04 | 1.32 | 1.32 | 1.30 | 1.32 | +0.30% | 0.07 | 1.44% |
| 2026-02-03 | 1.29 | 1.32 | 1.28 | 1.32 | +2.97% | 0.06 | 1.28% |
| 2026-02-02 | 1.33 | 1.33 | 1.28 | 1.28 | -4.41% | 0.06 | 1.17% |
| 2026-01-30 | 1.36 | 1.36 | 1.30 | 1.34 | -1.90% | 0.11 | 2.05% |
| 2026-01-29 | 1.37 | 1.38 | 1.35 | 1.36 | -0.51% | 0.19 | 3.37% |
| 2026-01-28 | 1.36 | 1.39 | 1.35 | 1.37 | +1.25% | 0.08 | 1.40% |
| 2026-01-27 | 1.35 | 1.36 | 1.33 | 1.35 | -0.37% | 0.10 | 1.76% |
| 2026-01-26 | 1.35 | 1.39 | 1.34 | 1.36 | +0.59% | 0.06 | 1.17% |
| 2026-01-23 | 1.33 | 1.35 | 1.33 | 1.35 | +1.96% | 0.07 | 1.32% |
| 2026-01-22 | 1.33 | 1.35 | 1.32 | 1.33 | -0.15% | 0.05 | 0.96% |
| 2026-01-21 | 1.31 | 1.33 | 1.30 | 1.33 | +1.45% | 0.04 | 0.89% |
| 2026-01-20 | 1.32 | 1.32 | 1.29 | 1.31 | +0.08% | 0.09 | 1.72% |
| 2026-01-19 | 1.30 | 1.31 | 1.29 | 1.31 | +1.24% | 0.02 | 0.50% |