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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 1.07 | 1.07 | 1.06 | 1.06 | -0.28% | 0.02 | 2.60% |
| 2026-04-21 | 1.06 | 1.06 | 1.05 | 1.06 | +1.14% | 0.02 | 2.13% |
| 2026-04-20 | 1.04 | 1.05 | 1.04 | 1.05 | +0.48% | 0.03 | 3.27% |
| 2026-04-17 | 1.05 | 1.05 | 1.04 | 1.04 | -0.48% | 0.01 | 1.89% |
| 2026-04-16 | 1.05 | 1.05 | 1.05 | 1.05 | -0.10% | 0.01 | 1.49% |
| 2026-04-15 | 1.05 | 1.05 | 1.05 | 1.05 | -0.10% | 0.00 | 0.59% |
| 2026-04-14 | 1.05 | 1.05 | 1.05 | 1.05 | +0.19% | 0.04 | 5.60% |
| 2026-04-13 | 1.05 | 1.05 | 1.05 | 1.05 | -0.29% | 0.02 | 2.00% |
| 2026-04-10 | 1.06 | 1.06 | 1.05 | 1.05 | 0.00% | 0.04 | 5.19% |
| 2026-04-09 | 1.05 | 1.05 | 1.04 | 1.05 | +0.29% | 0.03 | 3.70% |
| 2026-04-08 | 1.05 | 1.05 | 1.04 | 1.05 | +0.67% | 0.11 | 13.52% |
| 2026-04-07 | 1.04 | 1.06 | 1.03 | 1.04 | +0.10% | 0.03 | 3.88% |
| 2026-04-03 | 1.05 | 1.05 | 1.04 | 1.04 | +0.10% | 0.02 | 3.04% |
| 2026-04-02 | 1.04 | 1.04 | 1.04 | 1.04 | -0.29% | 0.04 | 5.15% |
| 2026-04-01 | 1.04 | 1.05 | 1.03 | 1.04 | +1.07% | 0.06 | 7.20% |
| 2026-03-31 | 1.04 | 1.04 | 1.03 | 1.03 | -0.67% | 0.04 | 5.15% |
| 2026-03-30 | 1.04 | 1.05 | 1.03 | 1.04 | -0.48% | 0.06 | 7.70% |
| 2026-03-27 | 1.04 | 1.05 | 1.04 | 1.04 | +0.10% | 0.02 | 2.37% |
| 2026-03-26 | 1.05 | 1.05 | 1.04 | 1.04 | -0.57% | 0.03 | 4.09% |
| 2026-03-25 | 1.05 | 1.05 | 1.04 | 1.05 | +0.67% | 0.03 | 3.53% |