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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.20 | 1.20 | 1.16 | 1.16 | -3.00% | 0.02 | 4.89% |
| 2026-03-20 | 1.20 | 1.21 | 1.20 | 1.20 | -0.17% | 0.01 | 2.21% |
| 2026-03-19 | 1.21 | 1.21 | 1.20 | 1.20 | -0.25% | 0.01 | 2.02% |
| 2026-03-18 | 1.21 | 1.22 | 1.20 | 1.21 | -0.58% | 0.02 | 3.65% |
| 2026-03-17 | 1.22 | 1.23 | 1.21 | 1.21 | -0.66% | 0.02 | 3.93% |
| 2026-03-16 | 1.23 | 1.23 | 1.22 | 1.22 | -0.81% | 0.02 | 4.09% |
| 2026-03-13 | 1.23 | 1.24 | 1.23 | 1.23 | 0.00% | 0.05 | 11.02% |
| 2026-03-12 | 1.21 | 1.24 | 1.21 | 1.23 | +1.32% | 0.06 | 11.64% |
| 2026-03-11 | 1.20 | 1.22 | 1.19 | 1.21 | +1.17% | 0.03 | 5.67% |
| 2026-03-10 | 1.19 | 1.20 | 1.19 | 1.20 | -0.91% | 0.01 | 1.66% |
| 2026-03-09 | 1.23 | 1.23 | 1.21 | 1.21 | +0.41% | 0.03 | 5.25% |
| 2026-03-06 | 1.20 | 1.21 | 1.19 | 1.21 | +0.25% | 0.01 | 1.37% |
| 2026-03-05 | 1.20 | 1.21 | 1.19 | 1.20 | 0.00% | 0.01 | 1.59% |
| 2026-03-04 | 1.22 | 1.22 | 1.19 | 1.20 | -1.31% | 0.01 | 2.62% |
| 2026-03-03 | 1.21 | 1.24 | 1.21 | 1.22 | +0.58% | 0.02 | 4.54% |
| 2026-03-02 | 1.20 | 1.21 | 1.19 | 1.21 | +1.51% | 0.02 | 4.29% |
| 2026-02-27 | 1.18 | 1.20 | 1.18 | 1.19 | +0.84% | 0.01 | 1.97% |
| 2026-02-26 | 1.19 | 1.19 | 1.18 | 1.18 | 0.00% | 0.03 | 6.98% |
| 2026-02-25 | 1.19 | 1.20 | 1.18 | 1.18 | 0.00% | 0.04 | 8.73% |
| 2026-02-24 | 1.17 | 1.19 | 1.17 | 1.18 | +1.46% | 0.03 | 7.14% |