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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.08 | 1.09 | 1.08 | 1.09 | +1.96% | 0.06 | 6.87% |
| 2026-02-13 | 1.08 | 1.08 | 1.07 | 1.07 | -0.93% | 0.05 | 5.23% |
| 2026-02-12 | 1.08 | 1.09 | 1.08 | 1.08 | -0.46% | 0.02 | 2.48% |
| 2026-02-11 | 1.08 | 1.08 | 1.08 | 1.08 | +0.56% | 0.03 | 2.99% |
| 2026-02-10 | 1.08 | 1.08 | 1.07 | 1.08 | +0.09% | 0.04 | 4.21% |
| 2026-02-09 | 1.08 | 1.08 | 1.07 | 1.08 | +0.28% | 0.03 | 3.38% |
| 2026-02-06 | 1.07 | 1.07 | 1.06 | 1.07 | -0.19% | 0.04 | 3.95% |
| 2026-02-05 | 1.06 | 1.08 | 1.06 | 1.08 | +0.65% | 0.08 | 8.63% |
| 2026-02-04 | 1.05 | 1.07 | 1.05 | 1.07 | +1.33% | 0.04 | 4.82% |
| 2026-02-03 | 1.05 | 1.06 | 1.05 | 1.05 | +1.34% | 0.06 | 5.88% |
| 2026-02-02 | 1.06 | 1.06 | 1.04 | 1.04 | -2.44% | 0.07 | 6.89% |
| 2026-01-30 | 1.08 | 1.09 | 1.07 | 1.07 | -1.93% | 0.07 | 7.00% |
| 2026-01-29 | 1.08 | 1.09 | 1.07 | 1.09 | +1.30% | 0.15 | 15.34% |
| 2026-01-28 | 1.05 | 1.07 | 1.04 | 1.07 | +2.38% | 0.13 | 12.26% |
| 2026-01-27 | 0.97 | 1.15 | 0.97 | 1.05 | -0.19% | 0.08 | 7.21% |
| 2026-01-26 | 1.04 | 1.05 | 1.04 | 1.05 | +1.45% | 0.08 | 7.85% |
| 2026-01-23 | 1.05 | 1.05 | 1.03 | 1.04 | -0.48% | 0.08 | 6.99% |
| 2026-01-22 | 1.02 | 1.04 | 1.02 | 1.04 | +1.36% | 0.10 | 9.04% |
| 2026-01-21 | 1.02 | 1.03 | 1.02 | 1.03 | +0.10% | 0.04 | 3.76% |
| 2026-01-20 | 1.02 | 1.03 | 1.02 | 1.03 | +0.10% | 0.04 | 3.36% |