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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.06 | 1.07 | 1.06 | 1.06 | -0.38% | 0.14 | 2.72% |
| 2026-02-12 | 1.05 | 1.06 | 1.05 | 1.06 | +1.72% | 0.09 | 1.72% |
| 2026-02-11 | 1.06 | 1.06 | 1.04 | 1.05 | -1.23% | 0.06 | 1.10% |
| 2026-02-10 | 1.05 | 1.07 | 1.05 | 1.06 | +0.95% | 0.06 | 1.18% |
| 2026-02-09 | 1.03 | 1.05 | 1.03 | 1.05 | +2.64% | 0.08 | 1.64% |
| 2026-02-06 | 1.03 | 1.03 | 1.01 | 1.02 | -0.78% | 0.08 | 1.62% |
| 2026-02-05 | 1.03 | 1.03 | 1.02 | 1.03 | -1.06% | 0.09 | 1.79% |
| 2026-02-04 | 1.05 | 1.05 | 1.03 | 1.04 | -1.51% | 0.08 | 1.65% |
| 2026-02-03 | 1.05 | 1.07 | 1.03 | 1.06 | +1.15% | 0.10 | 1.96% |
| 2026-02-02 | 1.07 | 1.08 | 1.04 | 1.05 | -3.33% | 0.12 | 2.33% |
| 2026-01-30 | 1.08 | 1.09 | 1.06 | 1.08 | -0.28% | 0.15 | 2.78% |
| 2026-01-29 | 1.11 | 1.11 | 1.08 | 1.08 | -2.25% | 0.13 | 2.29% |
| 2026-01-28 | 1.11 | 1.12 | 1.10 | 1.11 | +0.45% | 0.13 | 2.30% |
| 2026-01-27 | 1.10 | 1.11 | 1.08 | 1.10 | +0.64% | 0.16 | 2.87% |
| 2026-01-26 | 1.11 | 1.12 | 1.09 | 1.10 | -1.35% | 0.17 | 3.02% |
| 2026-01-23 | 1.11 | 1.11 | 1.10 | 1.11 | +0.09% | 0.19 | 3.26% |
| 2026-01-22 | 1.13 | 1.14 | 1.11 | 1.11 | -0.09% | 0.13 | 2.27% |
| 2026-01-21 | 1.07 | 1.12 | 1.07 | 1.11 | +3.06% | 0.28 | 4.65% |
| 2026-01-20 | 1.10 | 1.11 | 1.07 | 1.08 | -1.46% | 0.21 | 3.48% |
| 2026-01-19 | 1.10 | 1.11 | 1.09 | 1.10 | -0.63% | 0.23 | 3.72% |