鹏华恒生ETF sz.159271
0.97
+0.73%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 0.96 | 0.97 | 0.96 | 0.97 | +0.73% | 0.03 | 4.71% |
| 2026-05-21 | 0.97 | 0.97 | 0.96 | 0.96 | -0.93% | 0.04 | 5.80% |
| 2026-05-20 | 0.97 | 0.97 | 0.96 | 0.97 | -0.31% | 0.01 | 1.17% |
| 2026-05-19 | 0.97 | 0.97 | 0.97 | 0.97 | +0.41% | 0.01 | 2.40% |
| 2026-05-18 | 0.98 | 0.98 | 0.96 | 0.97 | -0.92% | 0.03 | 5.41% |
| 2026-05-15 | 0.99 | 0.99 | 0.97 | 0.98 | -1.51% | 0.04 | 5.60% |
| 2026-05-14 | 1.01 | 1.01 | 0.99 | 0.99 | +0.20% | 0.06 | 9.41% |
| 2026-05-13 | 0.99 | 0.99 | 0.98 | 0.99 | 0.00% | 0.02 | 3.25% |
| 2026-05-12 | 1.00 | 1.00 | 0.99 | 0.99 | -0.40% | 0.03 | 3.89% |
| 2026-05-11 | 0.99 | 0.99 | 0.98 | 0.99 | +0.10% | 0.08 | 11.20% |
| 2026-05-08 | 1.00 | 1.00 | 0.99 | 0.99 | -0.90% | 0.03 | 4.15% |
| 2026-05-07 | 0.99 | 1.00 | 0.99 | 1.00 | +1.52% | 0.06 | 9.17% |
| 2026-05-06 | 0.98 | 0.99 | 0.98 | 0.99 | +0.71% | 0.06 | 8.03% |
| 2026-04-30 | 0.99 | 0.99 | 0.98 | 0.98 | -0.71% | 0.05 | 6.59% |
| 2026-04-29 | 0.98 | 0.99 | 0.98 | 0.99 | +1.44% | 0.10 | 13.47% |
| 2026-04-28 | 0.98 | 0.98 | 0.97 | 0.97 | -1.12% | 0.02 | 2.49% |
| 2026-04-27 | 0.99 | 0.99 | 0.98 | 0.98 | -0.30% | 0.01 | 1.52% |
| 2026-04-24 | 0.97 | 0.99 | 0.97 | 0.99 | +0.10% | 0.01 | 1.82% |
| 2026-04-23 | 0.99 | 0.99 | 0.98 | 0.99 | -0.80% | 0.02 | 2.80% |
| 2026-04-22 | 1.00 | 1.00 | 0.99 | 0.99 | -0.80% | 0.04 | 5.48% |