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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.76 | 1.76 | 1.72 | 1.74 | -1.36% | 0.49 | 3.78% |
| 2026-04-20 | 1.74 | 1.76 | 1.74 | 1.76 | +1.44% | 0.44 | 3.30% |
| 2026-04-17 | 1.73 | 1.75 | 1.72 | 1.74 | +0.17% | 0.44 | 3.38% |
| 2026-04-16 | 1.72 | 1.74 | 1.71 | 1.73 | +0.76% | 0.48 | 3.73% |
| 2026-04-15 | 1.73 | 1.75 | 1.71 | 1.72 | 0.00% | 0.80 | 6.27% |
| 2026-04-14 | 1.71 | 1.73 | 1.70 | 1.72 | +1.96% | 0.53 | 4.21% |
| 2026-04-13 | 1.66 | 1.71 | 1.66 | 1.69 | +0.84% | 0.64 | 5.23% |
| 2026-04-10 | 1.67 | 1.70 | 1.67 | 1.67 | +1.58% | 0.77 | 6.44% |
| 2026-04-09 | 1.63 | 1.67 | 1.62 | 1.65 | -0.48% | 0.51 | 4.28% |
| 2026-04-08 | 1.61 | 1.66 | 1.61 | 1.65 | +5.96% | 0.56 | 4.82% |
| 2026-04-07 | 1.54 | 1.58 | 1.54 | 1.56 | +1.04% | 0.37 | 3.26% |
| 2026-04-03 | 1.56 | 1.56 | 1.54 | 1.54 | -0.71% | 0.30 | 2.73% |
| 2026-04-02 | 1.58 | 1.58 | 1.54 | 1.56 | -2.02% | 0.44 | 4.01% |
| 2026-04-01 | 1.56 | 1.59 | 1.56 | 1.59 | +3.72% | 0.50 | 4.55% |
| 2026-03-31 | 1.56 | 1.58 | 1.53 | 1.53 | -2.79% | 0.49 | 4.47% |
| 2026-03-30 | 1.54 | 1.58 | 1.54 | 1.57 | +0.06% | 0.50 | 4.58% |
| 2026-03-27 | 1.53 | 1.58 | 1.53 | 1.57 | +1.09% | 0.46 | 4.23% |
| 2026-03-26 | 1.58 | 1.59 | 1.55 | 1.56 | -1.89% | 0.42 | 3.86% |
| 2026-03-25 | 1.57 | 1.60 | 1.56 | 1.59 | +1.93% | 0.52 | 4.75% |
| 2026-03-24 | 1.54 | 1.56 | 1.50 | 1.56 | +2.98% | 0.59 | 5.55% |