鹏华中证1000增强策略ETF sh.560590
1.62
0.00%
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 | 1.62 | 1.63 | 1.60 | 1.62 | 0.00% | 0.05 | 13.55% |
| 2026-05-21 | 1.66 | 1.67 | 1.59 | 1.62 | -1.04% | 0.03 | 6.96% |
| 2026-05-20 | 1.64 | 1.65 | 1.63 | 1.64 | -0.06% | 0.02 | 5.02% |
| 2026-05-19 | 1.62 | 1.64 | 1.60 | 1.64 | +2.24% | 0.03 | 7.05% |
| 2026-05-18 | 1.61 | 1.63 | 1.60 | 1.61 | -1.29% | 0.02 | 5.60% |
| 2026-05-15 | 1.63 | 1.64 | 1.60 | 1.63 | -0.79% | 0.04 | 11.71% |
| 2026-05-14 | 1.67 | 1.67 | 1.64 | 1.64 | -0.79% | 0.03 | 7.88% |
| 2026-05-13 | 1.65 | 1.67 | 1.64 | 1.65 | +0.85% | 0.02 | 6.30% |
| 2026-05-12 | 1.66 | 1.66 | 1.64 | 1.64 | -0.67% | 0.01 | 3.02% |
| 2026-05-11 | 1.63 | 1.79 | 1.63 | 1.65 | +0.92% | 0.01 | 2.28% |
| 2026-05-08 | 1.64 | 1.64 | 1.59 | 1.64 | -0.67% | 0.02 | 4.12% |
| 2026-05-07 | 1.60 | 1.65 | 1.60 | 1.65 | +2.68% | 0.02 | 4.83% |
| 2026-05-06 | 1.60 | 1.61 | 1.58 | 1.60 | +0.31% | 0.03 | 9.02% |
| 2026-04-30 | 1.56 | 1.65 | 1.56 | 1.60 | +2.43% | 0.01 | 2.26% |
| 2026-04-29 | 1.54 | 1.57 | 1.52 | 1.56 | +1.43% | 0.00 | 0.78% |
| 2026-04-28 | 1.55 | 1.57 | 1.53 | 1.54 | -1.85% | 0.01 | 2.92% |
| 2026-04-27 | 1.55 | 1.57 | 1.55 | 1.57 | -0.25% | 0.09 | 36.01% |
| 2026-04-24 | 1.55 | 1.58 | 1.55 | 1.57 | -0.25% | 0.02 | 6.16% |
| 2026-04-23 | 1.59 | 1.60 | 1.56 | 1.58 | -1.00% | 0.04 | 15.05% |
| 2026-04-22 | 1.57 | 1.59 | 1.56 | 1.59 | +1.47% | 0.01 | 2.10% |