鹏华中证金融科技主题ETF sh.563670
0.78
+0.13%
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 | 0.81 | 0.81 | 0.78 | 0.78 | -3.71% | 0.02 | 1.27% |
| 2026-03-20 | 0.84 | 0.85 | 0.81 | 0.81 | -3.58% | 0.01 | 0.87% |
| 2026-03-19 | 0.84 | 0.85 | 0.84 | 0.84 | -1.41% | 0.01 | 0.67% |
| 2026-03-18 | 0.84 | 0.85 | 0.84 | 0.85 | +0.35% | 0.02 | 1.08% |
| 2026-03-17 | 0.85 | 0.86 | 0.85 | 0.85 | -0.70% | 0.02 | 1.20% |
| 2026-03-16 | 0.85 | 0.86 | 0.84 | 0.85 | +0.95% | 0.03 | 1.48% |
| 2026-03-13 | 0.87 | 0.87 | 0.84 | 0.84 | -2.54% | 0.02 | 1.37% |
| 2026-03-12 | 0.87 | 0.88 | 0.87 | 0.87 | -0.34% | 0.01 | 0.53% |
| 2026-03-11 | 0.87 | 0.88 | 0.86 | 0.87 | -0.46% | 0.02 | 0.88% |
| 2026-03-10 | 0.87 | 0.88 | 0.84 | 0.87 | +1.16% | 0.02 | 0.85% |
| 2026-03-09 | 0.87 | 0.87 | 0.84 | 0.86 | -0.92% | 0.02 | 0.98% |
| 2026-03-06 | 0.86 | 0.87 | 0.85 | 0.87 | +2.47% | 0.02 | 0.98% |
| 2026-03-05 | 0.86 | 0.86 | 0.84 | 0.85 | +1.55% | 0.02 | 1.16% |
| 2026-03-04 | 0.86 | 0.86 | 0.84 | 0.84 | -2.10% | 0.02 | 1.09% |
| 2026-03-03 | 0.89 | 0.89 | 0.85 | 0.86 | -3.82% | 0.04 | 1.95% |
| 2026-03-02 | 0.90 | 0.91 | 0.88 | 0.89 | -2.94% | 0.06 | 3.46% |
| 2026-02-27 | 0.91 | 0.92 | 0.91 | 0.92 | +1.10% | 0.03 | 1.55% |
| 2026-02-26 | 0.91 | 0.92 | 0.90 | 0.91 | -0.33% | 0.03 | 1.63% |
| 2026-02-25 | 0.90 | 0.91 | 0.90 | 0.91 | +1.56% | 0.04 | 2.10% |
| 2026-02-24 | 0.91 | 0.91 | 0.89 | 0.90 | -1.32% | 0.02 | 1.13% |