鹏华恒生ETF sz.159271
0.96
-0.52%
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 | 1.00 | 1.00 | 0.99 | 0.99 | -0.80% | 0.04 | 5.48% |
| 2026-04-21 | 1.00 | 1.00 | 1.00 | 1.00 | +0.30% | 0.02 | 3.15% |
| 2026-04-20 | 0.99 | 1.00 | 0.99 | 1.00 | +0.91% | 0.03 | 4.47% |
| 2026-04-17 | 1.00 | 1.00 | 0.99 | 0.99 | -0.80% | 0.02 | 2.83% |
| 2026-04-16 | 0.99 | 1.00 | 0.99 | 1.00 | +1.42% | 0.04 | 5.51% |
| 2026-04-15 | 0.99 | 0.99 | 0.98 | 0.98 | +0.10% | 0.04 | 5.35% |
| 2026-04-14 | 0.99 | 0.99 | 0.98 | 0.98 | +0.61% | 0.04 | 5.08% |
| 2026-04-13 | 0.98 | 0.98 | 0.97 | 0.98 | -0.91% | 0.02 | 2.68% |
| 2026-04-10 | 0.99 | 0.99 | 0.99 | 0.99 | +0.31% | 0.03 | 4.02% |
| 2026-04-09 | 0.98 | 0.98 | 0.98 | 0.98 | -0.41% | 0.02 | 2.15% |
| 2026-04-08 | 0.98 | 0.99 | 0.98 | 0.99 | +2.71% | 0.09 | 11.54% |
| 2026-04-07 | 0.96 | 0.97 | 0.96 | 0.96 | +0.10% | 0.01 | 0.82% |
| 2026-04-03 | 0.97 | 0.97 | 0.96 | 0.96 | -0.31% | 0.02 | 2.09% |
| 2026-04-02 | 0.96 | 0.97 | 0.96 | 0.96 | -1.23% | 0.03 | 4.25% |
| 2026-04-01 | 0.97 | 0.98 | 0.97 | 0.97 | +2.20% | 0.06 | 7.87% |
| 2026-03-31 | 0.96 | 0.96 | 0.95 | 0.95 | -0.42% | 0.03 | 3.76% |
| 2026-03-30 | 0.96 | 0.96 | 0.95 | 0.96 | -0.93% | 0.04 | 5.68% |
| 2026-03-27 | 0.96 | 0.97 | 0.96 | 0.97 | +0.52% | 0.03 | 4.43% |
| 2026-03-26 | 0.97 | 0.98 | 0.96 | 0.96 | -1.03% | 0.03 | 3.82% |
| 2026-03-25 | 0.97 | 0.98 | 0.97 | 0.97 | +0.83% | 0.06 | 8.56% |