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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 0.95 | 0.96 | 0.95 | 0.96 | +2.55% | 0.06 | 7.74% |
| 2026-03-23 | 0.96 | 0.96 | 0.94 | 0.94 | -3.39% | 0.07 | 9.19% |
| 2026-03-20 | 0.99 | 0.99 | 0.97 | 0.97 | -1.22% | 0.05 | 6.02% |
| 2026-03-19 | 0.98 | 1.00 | 0.98 | 0.98 | -1.89% | 0.05 | 6.82% |
| 2026-03-18 | 1.00 | 1.00 | 0.99 | 1.00 | +0.70% | 0.03 | 4.10% |
| 2026-03-17 | 1.00 | 1.01 | 1.00 | 1.00 | -0.20% | 0.08 | 10.92% |
| 2026-03-16 | 0.98 | 1.00 | 0.98 | 1.00 | +1.42% | 0.03 | 3.44% |
| 2026-03-13 | 0.99 | 0.99 | 0.98 | 0.98 | -0.81% | 0.03 | 4.06% |
| 2026-03-12 | 1.00 | 1.00 | 0.99 | 0.99 | -0.40% | 0.08 | 10.17% |
| 2026-03-11 | 1.00 | 1.00 | 0.99 | 1.00 | +0.30% | 0.05 | 6.53% |
| 2026-03-10 | 0.99 | 1.00 | 0.98 | 0.99 | +1.53% | 0.06 | 7.47% |
| 2026-03-09 | 0.99 | 0.99 | 0.96 | 0.98 | -1.51% | 0.06 | 7.90% |
| 2026-03-06 | 0.98 | 0.99 | 0.97 | 0.99 | +1.64% | 0.06 | 8.24% |
| 2026-03-05 | 0.98 | 0.99 | 0.97 | 0.98 | +0.51% | 0.06 | 8.12% |
| 2026-03-04 | 0.99 | 0.99 | 0.97 | 0.97 | -2.50% | 0.10 | 13.49% |
| 2026-03-03 | 1.01 | 1.01 | 1.00 | 1.00 | -0.89% | 0.09 | 13.46% |
| 2026-03-02 | 1.02 | 1.02 | 1.00 | 1.01 | -1.66% | 0.12 | 17.87% |
| 2026-02-27 | 1.01 | 1.02 | 1.01 | 1.02 | +0.59% | 0.04 | 5.87% |
| 2026-02-26 | 1.03 | 1.03 | 1.02 | 1.02 | -0.88% | 0.03 | 4.78% |
| 2026-02-25 | 1.03 | 1.03 | 1.02 | 1.03 | 0.00% | 0.05 | 7.55% |