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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.03 | 1.04 | 1.02 | 1.03 | -0.10% | 0.03 | 3.93% |
| 2026-02-13 | 1.04 | 1.04 | 1.02 | 1.03 | -1.44% | 0.04 | 6.89% |
| 2026-02-12 | 1.05 | 1.05 | 1.04 | 1.04 | -0.86% | 0.05 | 8.27% |
| 2026-02-11 | 1.05 | 1.05 | 1.05 | 1.05 | +0.38% | 0.02 | 3.23% |
| 2026-02-10 | 1.05 | 1.05 | 1.05 | 1.05 | +0.10% | 0.05 | 7.01% |
| 2026-02-09 | 1.04 | 1.05 | 1.04 | 1.05 | +1.65% | 0.07 | 10.04% |
| 2026-02-06 | 1.03 | 1.04 | 1.02 | 1.03 | -0.87% | 0.02 | 3.41% |
| 2026-02-05 | 1.03 | 1.04 | 1.03 | 1.04 | -0.48% | 0.03 | 4.80% |
| 2026-02-04 | 1.04 | 1.05 | 1.03 | 1.04 | +0.19% | 0.03 | 3.93% |
| 2026-02-03 | 1.04 | 1.05 | 1.03 | 1.04 | +0.77% | 0.04 | 5.91% |
| 2026-02-02 | 1.07 | 1.07 | 1.03 | 1.03 | -3.09% | 0.05 | 7.19% |
| 2026-01-30 | 1.08 | 1.08 | 1.06 | 1.07 | -1.66% | 0.04 | 5.73% |
| 2026-01-29 | 1.08 | 1.09 | 1.07 | 1.08 | +0.56% | 0.10 | 12.97% |
| 2026-01-28 | 1.06 | 1.08 | 1.06 | 1.08 | +2.27% | 0.12 | 15.78% |
| 2026-01-27 | 1.04 | 1.06 | 1.04 | 1.05 | +1.44% | 0.08 | 10.35% |
| 2026-01-26 | 1.04 | 1.05 | 1.04 | 1.04 | +0.10% | 0.08 | 9.49% |
| 2026-01-23 | 1.04 | 1.04 | 1.04 | 1.04 | +0.48% | 0.03 | 4.17% |
| 2026-01-22 | 1.04 | 1.04 | 1.03 | 1.03 | +0.10% | 0.03 | 4.25% |
| 2026-01-21 | 1.03 | 1.03 | 1.03 | 1.03 | +0.10% | 0.05 | 5.96% |
| 2026-01-20 | 1.04 | 1.04 | 1.03 | 1.03 | -0.39% | 0.06 | 7.43% |