鹏扬中证国有企业红利ETF sz.159515
1.15
-0.17%
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 | 1.15 | 1.15 | 1.14 | 1.15 | -0.17% | 0.01 | 1.82% |
| 2026-05-21 | 1.16 | 1.16 | 1.15 | 1.15 | -1.12% | 0.01 | 2.27% |
| 2026-05-20 | 1.16 | 1.17 | 1.16 | 1.16 | -0.68% | 0.01 | 1.62% |
| 2026-05-19 | 1.17 | 1.17 | 1.16 | 1.17 | +0.69% | 0.01 | 1.70% |
| 2026-05-18 | 1.17 | 1.17 | 1.16 | 1.16 | -0.43% | 0.03 | 6.05% |
| 2026-05-15 | 1.17 | 1.17 | 1.16 | 1.17 | -0.26% | 0.02 | 4.96% |
| 2026-05-14 | 1.18 | 1.18 | 1.16 | 1.17 | -0.68% | 0.01 | 1.24% |
| 2026-05-13 | 1.18 | 1.18 | 1.17 | 1.18 | -0.42% | 0.01 | 1.91% |
| 2026-05-12 | 1.18 | 1.19 | 1.18 | 1.18 | -0.25% | 0.02 | 3.99% |
| 2026-05-11 | 1.18 | 1.19 | 1.18 | 1.18 | 0.00% | 0.02 | 4.14% |
| 2026-05-08 | 1.19 | 1.19 | 1.18 | 1.18 | -0.17% | 0.02 | 3.92% |
| 2026-05-07 | 1.20 | 1.20 | 1.18 | 1.19 | -1.41% | 0.02 | 4.51% |
| 2026-05-06 | 1.20 | 1.20 | 1.19 | 1.20 | +0.17% | 0.02 | 4.05% |
| 2026-04-30 | 1.20 | 1.21 | 1.20 | 1.20 | -0.66% | 0.03 | 7.36% |
| 2026-04-29 | 1.20 | 1.21 | 1.20 | 1.21 | +0.42% | 0.02 | 5.26% |
| 2026-04-28 | 1.20 | 1.20 | 1.19 | 1.20 | +1.09% | 0.02 | 4.54% |
| 2026-04-27 | 1.20 | 1.20 | 1.19 | 1.19 | -0.50% | 0.01 | 2.66% |
| 2026-04-24 | 1.20 | 1.20 | 1.19 | 1.20 | -0.17% | 0.02 | 4.92% |
| 2026-04-23 | 1.19 | 1.20 | 1.19 | 1.20 | +0.93% | 0.04 | 7.87% |
| 2026-04-22 | 1.19 | 1.19 | 1.19 | 1.19 | -0.08% | 0.02 | 3.60% |