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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.75 | 1.79 | 1.75 | 1.76 | -0.40% | 0.38 | 3.34% |
| 2026-02-12 | 1.74 | 1.77 | 1.74 | 1.77 | +1.67% | 0.42 | 3.72% |
| 2026-02-11 | 1.75 | 1.75 | 1.73 | 1.74 | -1.14% | 0.37 | 3.26% |
| 2026-02-10 | 1.74 | 1.77 | 1.74 | 1.76 | +1.44% | 0.55 | 4.80% |
| 2026-02-09 | 1.71 | 1.74 | 1.71 | 1.74 | +3.09% | 0.37 | 3.27% |
| 2026-02-06 | 1.67 | 1.70 | 1.66 | 1.68 | -0.71% | 0.38 | 3.44% |
| 2026-02-05 | 1.69 | 1.71 | 1.68 | 1.70 | -1.85% | 0.46 | 4.16% |
| 2026-02-04 | 1.71 | 1.73 | 1.70 | 1.73 | -0.86% | 0.37 | 3.29% |
| 2026-02-03 | 1.74 | 1.76 | 1.70 | 1.74 | +0.64% | 0.51 | 4.56% |
| 2026-02-02 | 1.77 | 1.79 | 1.72 | 1.73 | -3.03% | 0.47 | 4.15% |
| 2026-01-30 | 1.79 | 1.80 | 1.74 | 1.78 | -0.28% | 0.52 | 4.51% |
| 2026-01-29 | 1.83 | 1.84 | 1.78 | 1.79 | -2.45% | 0.50 | 4.24% |
| 2026-01-28 | 1.84 | 1.85 | 1.81 | 1.83 | +0.33% | 0.50 | 4.20% |
| 2026-01-27 | 1.80 | 1.83 | 1.78 | 1.83 | +1.78% | 0.44 | 3.79% |
| 2026-01-26 | 1.83 | 1.84 | 1.79 | 1.80 | -1.86% | 0.31 | 2.67% |
| 2026-01-23 | 1.82 | 1.83 | 1.80 | 1.83 | +0.72% | 0.49 | 4.21% |
| 2026-01-22 | 1.84 | 1.86 | 1.80 | 1.82 | 0.00% | 0.43 | 3.62% |
| 2026-01-21 | 1.74 | 1.82 | 1.74 | 1.82 | +3.89% | 0.80 | 6.72% |
| 2026-01-20 | 1.78 | 1.80 | 1.74 | 1.75 | -1.96% | 0.51 | 4.36% |
| 2026-01-19 | 1.79 | 1.80 | 1.78 | 1.78 | -0.34% | 0.48 | 4.10% |