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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.03 | 1.04 | 1.00 | 1.02 | -1.26% | 0.07 | 1.52% |
| 2026-04-20 | 1.01 | 1.03 | 1.01 | 1.03 | +1.88% | 0.10 | 2.16% |
| 2026-04-17 | 1.01 | 1.02 | 1.01 | 1.01 | 0.00% | 0.05 | 1.12% |
| 2026-04-16 | 1.00 | 1.01 | 1.00 | 1.01 | +1.30% | 0.10 | 2.25% |
| 2026-04-15 | 1.01 | 1.02 | 0.99 | 1.00 | -0.60% | 0.06 | 1.29% |
| 2026-04-14 | 1.00 | 1.01 | 0.99 | 1.00 | +1.82% | 0.08 | 1.75% |
| 2026-04-13 | 0.98 | 1.00 | 0.97 | 0.99 | +0.92% | 0.08 | 1.81% |
| 2026-04-10 | 0.97 | 0.99 | 0.97 | 0.98 | +2.09% | 0.12 | 2.53% |
| 2026-04-09 | 0.95 | 0.96 | 0.95 | 0.96 | -0.52% | 0.07 | 1.47% |
| 2026-04-08 | 0.93 | 0.96 | 0.93 | 0.96 | +5.82% | 0.15 | 3.22% |
| 2026-04-07 | 0.91 | 0.92 | 0.91 | 0.91 | +0.89% | 0.08 | 1.72% |
| 2026-04-03 | 0.91 | 0.91 | 0.90 | 0.90 | -0.22% | 0.05 | 1.06% |
| 2026-04-02 | 0.92 | 0.93 | 0.90 | 0.90 | -2.80% | 0.07 | 1.72% |
| 2026-04-01 | 0.92 | 0.93 | 0.92 | 0.93 | +3.10% | 0.10 | 2.24% |
| 2026-03-31 | 0.92 | 0.93 | 0.90 | 0.90 | -2.38% | 0.11 | 2.48% |
| 2026-03-30 | 0.91 | 0.93 | 0.91 | 0.92 | -0.54% | 0.06 | 1.29% |
| 2026-03-27 | 0.91 | 0.93 | 0.91 | 0.93 | +0.43% | 0.06 | 1.44% |
| 2026-03-26 | 0.95 | 0.95 | 0.92 | 0.93 | -2.53% | 0.05 | 1.05% |
| 2026-03-25 | 0.93 | 0.95 | 0.93 | 0.95 | +2.26% | 0.11 | 2.38% |
| 2026-03-24 | 0.92 | 0.93 | 0.91 | 0.93 | +1.64% | 0.08 | 1.76% |