鹏华中证通用航空主题ETF sh.563870
0.83
+0.98%
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 | 0.91 | 0.92 | 0.90 | 0.91 | -0.44% | 0.04 | 3.80% |
| 2026-04-20 | 0.87 | 0.92 | 0.87 | 0.91 | +4.34% | 0.08 | 7.68% |
| 2026-04-17 | 0.87 | 0.88 | 0.86 | 0.88 | +0.69% | 0.02 | 1.82% |
| 2026-04-16 | 0.87 | 0.87 | 0.86 | 0.87 | +0.58% | 0.02 | 2.40% |
| 2026-04-15 | 0.87 | 0.88 | 0.86 | 0.86 | -0.23% | 0.04 | 4.06% |
| 2026-04-14 | 0.85 | 0.87 | 0.84 | 0.87 | +2.48% | 0.05 | 4.80% |
| 2026-04-13 | 0.83 | 0.85 | 0.83 | 0.85 | +0.59% | 0.01 | 0.85% |
| 2026-04-10 | 0.84 | 0.85 | 0.84 | 0.84 | +0.36% | 0.01 | 1.41% |
| 2026-04-09 | 0.84 | 0.85 | 0.83 | 0.84 | -1.41% | 0.01 | 0.88% |
| 2026-04-08 | 0.82 | 0.85 | 0.82 | 0.85 | +4.29% | 0.03 | 3.62% |
| 2026-04-07 | 0.81 | 0.82 | 0.81 | 0.81 | +0.49% | 0.01 | 1.28% |
| 2026-04-03 | 0.83 | 0.83 | 0.81 | 0.81 | -2.64% | 0.03 | 2.72% |
| 2026-04-02 | 0.84 | 0.85 | 0.83 | 0.83 | -1.30% | 0.01 | 1.11% |
| 2026-04-01 | 0.85 | 0.85 | 0.84 | 0.84 | +0.24% | 0.02 | 1.74% |
| 2026-03-31 | 0.85 | 0.87 | 0.83 | 0.84 | -0.47% | 0.04 | 3.74% |
| 2026-03-30 | 0.82 | 0.85 | 0.82 | 0.85 | +2.05% | 0.03 | 3.07% |
| 2026-03-27 | 0.82 | 0.83 | 0.82 | 0.83 | -0.12% | 0.02 | 1.82% |
| 2026-03-26 | 0.84 | 0.84 | 0.82 | 0.83 | -0.95% | 0.02 | 2.47% |
| 2026-03-25 | 0.83 | 0.84 | 0.83 | 0.84 | +1.58% | 0.03 | 3.41% |
| 2026-03-24 | 0.82 | 0.83 | 0.81 | 0.82 | +1.23% | 0.03 | 2.75% |