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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 1.03 | 1.04 | 1.03 | 1.04 | +1.66% | 0.04 | 5.29% |
| 2026-03-23 | 1.05 | 1.05 | 1.02 | 1.02 | -3.12% | 0.06 | 7.68% |
| 2026-03-20 | 1.07 | 1.07 | 1.06 | 1.06 | -0.38% | 0.16 | 19.21% |
| 2026-03-19 | 1.06 | 1.07 | 1.06 | 1.06 | -0.65% | 0.07 | 8.63% |
| 2026-03-18 | 1.07 | 1.07 | 1.06 | 1.07 | +0.28% | 0.06 | 7.66% |
| 2026-03-17 | 1.07 | 1.07 | 1.06 | 1.07 | +0.28% | 0.02 | 3.01% |
| 2026-03-16 | 1.06 | 1.07 | 1.06 | 1.06 | -0.09% | 0.03 | 3.29% |
| 2026-03-13 | 1.07 | 1.07 | 1.06 | 1.06 | -0.28% | 0.04 | 4.85% |
| 2026-03-12 | 1.07 | 1.07 | 1.06 | 1.07 | -0.09% | 0.05 | 5.82% |
| 2026-03-11 | 1.06 | 1.07 | 1.06 | 1.07 | +0.56% | 0.05 | 6.10% |
| 2026-03-10 | 1.06 | 1.07 | 1.06 | 1.06 | +0.28% | 0.04 | 5.17% |
| 2026-03-09 | 1.07 | 1.07 | 1.06 | 1.06 | -1.58% | 0.03 | 4.04% |
| 2026-03-06 | 1.06 | 1.08 | 1.06 | 1.08 | +0.37% | 0.04 | 4.24% |
| 2026-03-05 | 1.07 | 1.08 | 1.07 | 1.07 | +0.85% | 0.05 | 5.85% |
| 2026-03-04 | 1.07 | 1.08 | 1.06 | 1.06 | -1.85% | 0.07 | 8.07% |
| 2026-03-03 | 1.08 | 1.09 | 1.07 | 1.08 | 0.00% | 0.14 | 15.86% |
| 2026-03-02 | 1.08 | 1.09 | 1.07 | 1.08 | 0.00% | 0.05 | 5.90% |
| 2026-02-27 | 1.08 | 1.08 | 1.07 | 1.08 | +0.56% | 0.02 | 2.40% |
| 2026-02-26 | 1.09 | 1.09 | 1.07 | 1.08 | -0.65% | 0.05 | 5.43% |
| 2026-02-25 | 1.10 | 1.10 | 1.08 | 1.08 | -0.55% | 0.05 | 4.97% |