鹏华国证港股通创新药ETF sz.159286
0.73
-0.81%
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 | 0.86 | 0.87 | 0.86 | 0.86 | -0.58% | 0.45 | 8.37% |
| 2026-04-21 | 0.87 | 0.87 | 0.86 | 0.86 | -0.80% | 0.49 | 9.05% |
| 2026-04-20 | 0.88 | 0.88 | 0.87 | 0.87 | -0.34% | 0.61 | 11.13% |
| 2026-04-17 | 0.88 | 0.89 | 0.87 | 0.87 | -0.68% | 0.87 | 15.74% |
| 2026-04-16 | 0.88 | 0.88 | 0.87 | 0.88 | +0.46% | 1.00 | 18.13% |
| 2026-04-15 | 0.85 | 0.88 | 0.85 | 0.88 | +4.53% | 1.82 | 32.67% |
| 2026-04-14 | 0.84 | 0.85 | 0.83 | 0.84 | +0.12% | 0.87 | 15.86% |
| 2026-04-13 | 0.84 | 0.85 | 0.83 | 0.84 | -0.71% | 0.59 | 10.82% |
| 2026-04-10 | 0.85 | 0.85 | 0.84 | 0.84 | 0.00% | 0.92 | 16.79% |
| 2026-04-09 | 0.86 | 0.87 | 0.84 | 0.84 | -2.09% | 1.25 | 22.32% |
| 2026-04-08 | 0.89 | 0.89 | 0.85 | 0.86 | +0.12% | 1.42 | 24.41% |
| 2026-04-07 | 0.86 | 0.87 | 0.86 | 0.86 | +0.47% | 0.56 | 9.62% |
| 2026-04-03 | 0.87 | 0.88 | 0.85 | 0.86 | -0.81% | 1.05 | 17.99% |
| 2026-04-02 | 0.87 | 0.89 | 0.86 | 0.86 | +0.12% | 3.74 | 63.20% |
| 2026-04-01 | 0.82 | 0.86 | 0.82 | 0.86 | +7.21% | 2.39 | 40.19% |
| 2026-03-31 | 0.81 | 0.82 | 0.80 | 0.80 | -0.62% | 0.95 | 16.46% |
| 2026-03-30 | 0.80 | 0.82 | 0.79 | 0.81 | +0.62% | 1.50 | 25.87% |
| 2026-03-27 | 0.76 | 0.81 | 0.75 | 0.80 | +5.65% | 1.36 | 24.09% |
| 2026-03-26 | 0.78 | 0.78 | 0.76 | 0.76 | -1.04% | 0.58 | 10.51% |
| 2026-03-25 | 0.77 | 0.78 | 0.77 | 0.77 | +0.79% | 0.51 | 9.28% |