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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.85 | 0.85 | 0.81 | 0.81 | -4.90% | 0.03 | 3.28% |
| 2026-03-20 | 0.87 | 0.88 | 0.85 | 0.86 | -2.39% | 0.05 | 4.87% |
| 2026-03-19 | 0.88 | 0.89 | 0.87 | 0.88 | -1.90% | 0.03 | 2.97% |
| 2026-03-18 | 0.89 | 0.90 | 0.88 | 0.90 | +1.70% | 0.03 | 2.99% |
| 2026-03-17 | 0.90 | 0.91 | 0.88 | 0.88 | -2.22% | 0.04 | 3.46% |
| 2026-03-16 | 0.90 | 0.91 | 0.89 | 0.90 | -0.11% | 0.03 | 3.06% |
| 2026-03-13 | 0.93 | 0.93 | 0.90 | 0.90 | -3.12% | 0.07 | 7.05% |
| 2026-03-12 | 0.95 | 0.95 | 0.93 | 0.93 | -2.00% | 0.04 | 4.28% |
| 2026-03-11 | 0.96 | 0.96 | 0.95 | 0.95 | -1.45% | 0.04 | 3.34% |
| 2026-03-10 | 0.95 | 0.97 | 0.95 | 0.96 | +0.73% | 0.03 | 3.26% |
| 2026-03-09 | 0.96 | 0.96 | 0.94 | 0.96 | -0.62% | 0.03 | 3.22% |
| 2026-03-06 | 0.96 | 0.98 | 0.95 | 0.96 | +0.31% | 0.04 | 3.47% |
| 2026-03-05 | 0.95 | 0.96 | 0.94 | 0.96 | +0.42% | 0.03 | 3.17% |
| 2026-03-04 | 0.91 | 0.96 | 0.91 | 0.95 | +0.21% | 0.04 | 3.61% |
| 2026-03-03 | 1.01 | 1.01 | 0.94 | 0.95 | -5.17% | 0.09 | 8.60% |
| 2026-03-02 | 0.98 | 1.02 | 0.97 | 1.00 | +3.29% | 0.16 | 13.09% |
| 2026-02-27 | 0.97 | 0.98 | 0.96 | 0.97 | 0.00% | 0.03 | 2.85% |
| 2026-02-26 | 0.96 | 0.97 | 0.95 | 0.97 | +1.35% | 0.07 | 5.81% |
| 2026-02-25 | 0.94 | 0.96 | 0.94 | 0.96 | +1.59% | 0.09 | 7.52% |
| 2026-02-24 | 0.94 | 0.95 | 0.94 | 0.94 | +0.43% | 0.04 | 3.32% |