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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.94 | 0.95 | 0.94 | 0.94 | -0.11% | 0.04 | 3.20% |
| 2026-02-12 | 0.94 | 0.95 | 0.93 | 0.94 | -0.21% | 0.05 | 3.77% |
| 2026-02-11 | 0.95 | 0.96 | 0.94 | 0.94 | -0.74% | 0.13 | 10.87% |
| 2026-02-10 | 0.96 | 0.96 | 0.94 | 0.95 | -1.25% | 0.05 | 3.97% |
| 2026-02-09 | 0.96 | 0.97 | 0.95 | 0.96 | +1.16% | 0.05 | 4.19% |
| 2026-02-06 | 0.96 | 0.97 | 0.95 | 0.95 | -1.86% | 0.05 | 4.40% |
| 2026-02-05 | 0.96 | 0.98 | 0.96 | 0.97 | -0.21% | 0.05 | 3.93% |
| 2026-02-04 | 0.98 | 0.99 | 0.96 | 0.97 | -0.51% | 0.09 | 7.27% |
| 2026-02-03 | 0.94 | 0.98 | 0.94 | 0.98 | +3.72% | 0.09 | 7.65% |
| 2026-02-02 | 0.95 | 0.97 | 0.94 | 0.94 | -0.95% | 0.05 | 4.11% |
| 2026-01-30 | 0.97 | 0.97 | 0.94 | 0.95 | -1.86% | 0.10 | 8.50% |
| 2026-01-29 | 0.98 | 0.99 | 0.97 | 0.97 | -1.52% | 0.09 | 7.61% |
| 2026-01-28 | 1.00 | 1.00 | 0.97 | 0.98 | -2.09% | 0.13 | 11.70% |
| 2026-01-27 | 0.99 | 1.01 | 0.97 | 1.00 | +1.21% | 0.09 | 8.18% |
| 2026-01-26 | 1.05 | 1.05 | 0.99 | 0.99 | -5.88% | 0.20 | 18.03% |
| 2026-01-23 | 1.01 | 1.06 | 1.01 | 1.05 | +4.56% | 0.42 | 31.07% |
| 2026-01-22 | 0.97 | 1.01 | 0.97 | 1.01 | +3.59% | 0.24 | 16.09% |
| 2026-01-21 | 0.97 | 0.99 | 0.97 | 0.97 | 0.00% | 0.10 | 6.66% |
| 2026-01-20 | 1.01 | 1.01 | 0.96 | 0.97 | -3.56% | 0.19 | 13.10% |
| 2026-01-19 | 0.99 | 1.02 | 0.98 | 1.01 | +1.20% | 0.33 | 19.60% |