鹏扬中证数字经济主题ETF sh.560800
1.26
+1.94%
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 | 1.24 | 1.26 | 1.23 | 1.26 | +1.94% | 0.18 | 4.15% |
| 2026-05-21 | 1.28 | 1.31 | 1.23 | 1.24 | -2.29% | 0.23 | 5.11% |
| 2026-05-20 | 1.22 | 1.27 | 1.22 | 1.26 | +2.10% | 0.16 | 3.68% |
| 2026-05-19 | 1.19 | 1.24 | 1.18 | 1.24 | +3.34% | 0.16 | 3.74% |
| 2026-05-18 | 1.18 | 1.23 | 1.18 | 1.20 | +0.93% | 0.14 | 3.38% |
| 2026-05-15 | 1.18 | 1.25 | 1.17 | 1.19 | -0.42% | 0.30 | 7.11% |
| 2026-05-14 | 1.24 | 1.25 | 1.19 | 1.19 | -3.09% | 0.16 | 3.62% |
| 2026-05-13 | 1.19 | 1.23 | 1.17 | 1.23 | +2.16% | 0.18 | 4.20% |
| 2026-05-12 | 1.20 | 1.22 | 1.19 | 1.21 | -0.50% | 0.17 | 3.78% |
| 2026-05-11 | 1.18 | 1.22 | 1.18 | 1.21 | +4.04% | 0.35 | 7.75% |
| 2026-05-08 | 1.17 | 1.17 | 1.15 | 1.16 | -1.69% | 0.16 | 3.50% |
| 2026-05-07 | 1.18 | 1.19 | 1.16 | 1.18 | +1.28% | 0.17 | 3.72% |
| 2026-05-06 | 1.14 | 1.20 | 1.14 | 1.17 | +4.94% | 0.30 | 6.30% |
| 2026-04-30 | 1.07 | 1.12 | 1.07 | 1.11 | +4.21% | 0.28 | 6.08% |
| 2026-04-29 | 1.07 | 1.07 | 1.04 | 1.07 | +0.28% | 0.09 | 1.95% |
| 2026-04-28 | 1.07 | 1.09 | 1.06 | 1.07 | -1.11% | 0.11 | 2.40% |
| 2026-04-27 | 1.05 | 1.08 | 1.05 | 1.08 | +3.26% | 0.16 | 3.43% |
| 2026-04-24 | 1.03 | 1.05 | 1.02 | 1.04 | +1.36% | 0.18 | 3.89% |
| 2026-04-23 | 1.05 | 1.05 | 1.02 | 1.03 | -0.96% | 0.14 | 3.01% |
| 2026-04-22 | 1.01 | 1.04 | 1.01 | 1.04 | +2.16% | 0.13 | 2.75% |