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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.45 | 1.48 | 1.37 | 1.37 | -7.42% | 0.08 | 33.07% |
| 2026-03-20 | 1.50 | 1.51 | 1.47 | 1.48 | -1.07% | 0.02 | 6.59% |
| 2026-03-19 | 1.53 | 1.53 | 1.49 | 1.50 | -2.16% | 0.03 | 12.29% |
| 2026-03-18 | 1.53 | 1.53 | 1.51 | 1.53 | +0.20% | 0.03 | 11.25% |
| 2026-03-17 | 1.55 | 1.55 | 1.52 | 1.53 | -1.80% | 0.02 | 8.20% |
| 2026-03-16 | 1.56 | 1.56 | 1.53 | 1.56 | -0.51% | 0.02 | 6.99% |
| 2026-03-13 | 1.57 | 1.58 | 1.55 | 1.56 | -1.20% | 0.05 | 18.67% |
| 2026-03-12 | 1.59 | 1.59 | 1.57 | 1.58 | -0.25% | 0.02 | 8.72% |
| 2026-03-11 | 1.58 | 1.59 | 1.58 | 1.59 | +0.44% | 0.05 | 17.26% |
| 2026-03-10 | 1.57 | 1.58 | 1.57 | 1.58 | +1.28% | 0.03 | 9.94% |
| 2026-03-09 | 1.57 | 1.57 | 1.51 | 1.56 | -0.70% | 0.04 | 16.70% |
| 2026-03-06 | 1.55 | 1.57 | 1.55 | 1.57 | +1.55% | 0.02 | 6.43% |
| 2026-03-05 | 1.53 | 1.56 | 1.53 | 1.55 | +0.91% | 0.03 | 10.24% |
| 2026-03-04 | 1.55 | 1.56 | 1.53 | 1.53 | -2.48% | 0.03 | 10.62% |
| 2026-03-03 | 1.60 | 1.61 | 1.55 | 1.57 | -2.18% | 0.09 | 27.44% |
| 2026-03-02 | 1.61 | 1.62 | 1.58 | 1.61 | -0.50% | 0.04 | 16.54% |
| 2026-02-27 | 1.59 | 1.62 | 1.58 | 1.61 | +0.62% | 0.03 | 9.81% |
| 2026-02-26 | 1.61 | 1.61 | 1.59 | 1.60 | +0.19% | 0.02 | 7.34% |
| 2026-02-25 | 1.58 | 1.61 | 1.58 | 1.60 | +1.59% | 0.07 | 20.82% |
| 2026-02-24 | 1.57 | 1.59 | 1.56 | 1.58 | +1.15% | 0.04 | 12.36% |