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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.55 | 1.57 | 1.55 | 1.57 | +0.19% | 0.01 | 5.10% |
| 2026-04-20 | 1.55 | 1.57 | 1.55 | 1.57 | +0.71% | 0.03 | 11.09% |
| 2026-04-17 | 1.55 | 1.57 | 1.53 | 1.55 | +0.58% | 0.01 | 5.00% |
| 2026-04-16 | 1.53 | 1.55 | 1.52 | 1.55 | +1.98% | 0.01 | 4.17% |
| 2026-04-15 | 1.52 | 1.53 | 1.51 | 1.52 | -0.26% | 0.01 | 5.25% |
| 2026-04-14 | 1.51 | 1.52 | 1.51 | 1.52 | +0.80% | 0.01 | 4.14% |
| 2026-04-13 | 1.49 | 1.51 | 1.49 | 1.51 | +0.20% | 0.03 | 10.93% |
| 2026-04-10 | 1.49 | 1.51 | 1.49 | 1.50 | +1.14% | 0.03 | 11.50% |
| 2026-04-09 | 1.48 | 1.49 | 1.46 | 1.49 | -0.20% | 0.02 | 5.89% |
| 2026-04-08 | 1.45 | 1.49 | 1.45 | 1.49 | +4.56% | 0.01 | 5.04% |
| 2026-04-07 | 1.41 | 1.43 | 1.41 | 1.43 | +0.99% | 0.02 | 8.40% |
| 2026-04-03 | 1.44 | 1.44 | 1.41 | 1.41 | -1.53% | 0.04 | 15.33% |
| 2026-04-02 | 1.46 | 1.46 | 1.42 | 1.43 | -1.71% | 0.02 | 6.08% |
| 2026-04-01 | 1.45 | 1.46 | 1.45 | 1.46 | +1.81% | 0.05 | 17.41% |
| 2026-03-31 | 1.45 | 1.47 | 1.43 | 1.43 | -2.05% | 0.06 | 21.44% |
| 2026-03-30 | 1.45 | 1.47 | 1.41 | 1.46 | +0.41% | 0.14 | 44.13% |
| 2026-03-27 | 1.43 | 1.46 | 1.40 | 1.46 | +1.46% | 0.04 | 10.74% |
| 2026-03-26 | 1.46 | 1.47 | 1.42 | 1.44 | -1.58% | 0.04 | 13.13% |
| 2026-03-25 | 1.44 | 1.47 | 1.44 | 1.46 | +1.32% | 0.08 | 22.59% |
| 2026-03-24 | 1.42 | 1.46 | 1.39 | 1.44 | +4.96% | 0.15 | 53.31% |