鹏华港股通低波红利ETF sz.159117
1.04
-0.29%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 1.06 | 1.07 | 1.04 | 1.04 | -0.29% | 0.02 | 2.55% |
| 2026-05-22 | 1.05 | 1.05 | 1.04 | 1.04 | -0.57% | 0.03 | 3.73% |
| 2026-05-21 | 1.05 | 1.06 | 1.05 | 1.05 | -0.38% | 0.03 | 3.81% |
| 2026-05-20 | 1.06 | 1.06 | 1.05 | 1.05 | -0.47% | 0.02 | 3.24% |
| 2026-05-19 | 1.05 | 1.06 | 1.05 | 1.06 | +0.66% | 0.04 | 5.56% |
| 2026-05-18 | 1.06 | 1.07 | 1.05 | 1.05 | -0.75% | 0.04 | 5.57% |
| 2026-05-15 | 1.07 | 1.07 | 1.06 | 1.06 | -0.66% | 0.03 | 4.52% |
| 2026-05-14 | 1.07 | 1.07 | 1.07 | 1.07 | 0.00% | 0.01 | 1.82% |
| 2026-05-13 | 1.07 | 1.08 | 1.07 | 1.07 | -0.84% | 0.03 | 4.32% |
| 2026-05-12 | 1.08 | 1.08 | 1.07 | 1.08 | +0.28% | 0.07 | 8.72% |
| 2026-05-11 | 1.07 | 1.07 | 1.07 | 1.07 | +0.47% | 0.03 | 3.53% |
| 2026-05-08 | 1.07 | 1.08 | 1.06 | 1.07 | -0.74% | 0.02 | 2.66% |
| 2026-05-07 | 1.07 | 1.08 | 1.07 | 1.08 | +0.37% | 0.03 | 4.20% |
| 2026-05-06 | 1.06 | 1.07 | 1.06 | 1.07 | +1.04% | 0.05 | 5.94% |
| 2026-04-30 | 1.07 | 1.07 | 1.06 | 1.06 | -0.93% | 0.01 | 1.41% |
| 2026-04-29 | 1.06 | 1.07 | 1.06 | 1.07 | +0.85% | 0.03 | 4.14% |
| 2026-04-28 | 1.06 | 1.06 | 1.05 | 1.06 | +0.19% | 0.01 | 1.85% |
| 2026-04-27 | 1.07 | 1.07 | 1.06 | 1.06 | -0.38% | 0.01 | 1.36% |
| 2026-04-24 | 1.07 | 1.07 | 1.06 | 1.06 | +0.19% | 0.04 | 5.02% |
| 2026-04-23 | 1.06 | 1.06 | 1.06 | 1.06 | +0.47% | 0.02 | 2.80% |