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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.95 | 0.95 | 0.91 | 0.91 | -4.30% | 0.10 | 2.30% |
| 2026-03-20 | 0.97 | 0.98 | 0.95 | 0.95 | -2.15% | 0.08 | 1.64% |
| 2026-03-19 | 0.98 | 0.98 | 0.97 | 0.97 | -1.91% | 0.10 | 2.16% |
| 2026-03-18 | 0.98 | 1.00 | 0.97 | 0.99 | +1.53% | 0.08 | 1.73% |
| 2026-03-17 | 1.00 | 1.00 | 0.98 | 0.98 | -1.71% | 0.06 | 1.32% |
| 2026-03-16 | 0.98 | 1.00 | 0.97 | 1.00 | +0.50% | 0.08 | 1.60% |
| 2026-03-13 | 1.00 | 1.00 | 0.99 | 0.99 | -0.80% | 0.06 | 1.16% |
| 2026-03-12 | 1.01 | 1.02 | 0.99 | 1.00 | -0.89% | 0.07 | 1.38% |
| 2026-03-11 | 1.01 | 1.02 | 1.01 | 1.01 | -0.98% | 0.06 | 1.27% |
| 2026-03-10 | 1.01 | 1.02 | 1.01 | 1.02 | +1.80% | 0.07 | 1.36% |
| 2026-03-09 | 1.00 | 1.00 | 0.97 | 1.00 | -1.09% | 0.11 | 2.33% |
| 2026-03-06 | 1.01 | 1.01 | 1.00 | 1.01 | +0.30% | 0.06 | 1.20% |
| 2026-03-05 | 1.01 | 1.02 | 1.00 | 1.01 | +1.61% | 0.08 | 1.76% |
| 2026-03-04 | 0.99 | 1.01 | 0.98 | 0.99 | -0.80% | 0.08 | 1.79% |
| 2026-03-03 | 1.04 | 1.05 | 1.00 | 1.00 | -4.58% | 0.18 | 3.78% |
| 2026-03-02 | 1.05 | 1.07 | 1.04 | 1.05 | -1.96% | 0.08 | 1.57% |
| 2026-02-27 | 1.06 | 1.07 | 1.05 | 1.07 | -0.09% | 0.05 | 1.01% |
| 2026-02-26 | 1.06 | 1.08 | 1.05 | 1.07 | +0.94% | 0.08 | 1.51% |
| 2026-02-25 | 1.06 | 1.07 | 1.05 | 1.06 | 0.00% | 0.07 | 1.40% |
| 2026-02-24 | 1.07 | 1.08 | 1.05 | 1.06 | -0.09% | 0.07 | 1.34% |