鹏华上证科创板50成份增强策略ETF sh.588460
2.18
+2.11%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2.13 | 2.18 | 2.11 | 2.18 | +2.11% | 1.12 | 7.98% |
| 2026-05-21 | 2.24 | 2.28 | 2.12 | 2.13 | -3.57% | 0.86 | 5.93% |
| 2026-05-20 | 2.14 | 2.22 | 2.12 | 2.21 | +3.26% | 0.94 | 6.55% |
| 2026-05-19 | 2.05 | 2.15 | 2.02 | 2.14 | +3.38% | 1.04 | 7.59% |
| 2026-05-18 | 2.03 | 2.11 | 2.03 | 2.07 | +1.37% | 0.95 | 6.80% |
| 2026-05-15 | 2.07 | 2.13 | 2.01 | 2.05 | -1.25% | 0.92 | 6.57% |
| 2026-05-14 | 2.14 | 2.16 | 2.07 | 2.07 | -2.95% | 0.85 | 5.85% |
| 2026-05-13 | 2.03 | 2.13 | 2.02 | 2.13 | +2.84% | 1.04 | 7.21% |
| 2026-05-12 | 2.05 | 2.10 | 2.03 | 2.08 | +0.78% | 1.01 | 6.92% |
| 2026-05-11 | 2.01 | 2.07 | 2.00 | 2.06 | +4.57% | 1.61 | 10.74% |
| 2026-05-08 | 1.99 | 2.00 | 1.95 | 1.97 | -2.43% | 1.81 | 11.88% |
| 2026-05-07 | 2.00 | 2.02 | 1.98 | 2.02 | +1.10% | 0.86 | 5.56% |
| 2026-05-06 | 1.97 | 2.07 | 1.97 | 2.00 | +4.34% | 1.20 | 7.63% |
| 2026-04-30 | 1.83 | 1.92 | 1.82 | 1.91 | +5.63% | 1.07 | 7.36% |
| 2026-04-29 | 1.80 | 1.81 | 1.76 | 1.81 | +0.55% | 0.53 | 3.83% |
| 2026-04-28 | 1.81 | 1.84 | 1.79 | 1.80 | -1.26% | 0.70 | 5.00% |
| 2026-04-27 | 1.78 | 1.83 | 1.77 | 1.82 | +3.69% | 0.52 | 3.74% |
| 2026-04-24 | 1.74 | 1.78 | 1.72 | 1.76 | +1.44% | 0.69 | 5.16% |
| 2026-04-23 | 1.78 | 1.79 | 1.72 | 1.74 | -2.03% | 0.57 | 4.34% |
| 2026-04-22 | 1.73 | 1.77 | 1.73 | 1.77 | +2.02% | 0.46 | 3.51% |