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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.18 | 1.18 | 1.17 | 1.17 | -1.19% | 0.01 | 1.98% |
| 2026-02-12 | 1.19 | 1.19 | 1.18 | 1.18 | -0.59% | 0.01 | 1.11% |
| 2026-02-11 | 1.18 | 1.19 | 1.18 | 1.19 | +0.51% | 0.01 | 2.70% |
| 2026-02-10 | 1.18 | 1.18 | 1.17 | 1.18 | +0.25% | 0.01 | 2.41% |
| 2026-02-09 | 1.18 | 1.18 | 1.17 | 1.18 | +0.51% | 0.02 | 3.91% |
| 2026-02-06 | 1.18 | 1.18 | 1.17 | 1.17 | -0.34% | 0.02 | 3.22% |
| 2026-02-05 | 1.18 | 1.18 | 1.17 | 1.18 | -0.34% | 0.04 | 6.95% |
| 2026-02-04 | 1.14 | 1.18 | 1.14 | 1.18 | +3.05% | 0.02 | 4.39% |
| 2026-02-03 | 1.15 | 1.15 | 1.14 | 1.15 | +0.53% | 0.03 | 6.26% |
| 2026-02-02 | 1.18 | 1.18 | 1.14 | 1.14 | -2.65% | 0.03 | 6.18% |
| 2026-01-30 | 1.18 | 1.19 | 1.17 | 1.17 | -0.34% | 0.04 | 8.09% |
| 2026-01-29 | 1.16 | 1.18 | 1.16 | 1.18 | +0.86% | 0.06 | 10.78% |
| 2026-01-28 | 1.16 | 1.20 | 1.15 | 1.17 | +1.66% | 0.05 | 9.44% |
| 2026-01-27 | 1.18 | 1.18 | 1.15 | 1.15 | -1.12% | 0.03 | 5.43% |
| 2026-01-26 | 1.15 | 1.16 | 1.15 | 1.16 | +0.87% | 0.03 | 6.60% |
| 2026-01-23 | 1.15 | 1.16 | 1.15 | 1.15 | -0.26% | 0.04 | 6.90% |
| 2026-01-22 | 1.15 | 1.15 | 1.15 | 1.15 | +0.61% | 0.02 | 4.06% |
| 2026-01-21 | 1.16 | 1.16 | 1.14 | 1.15 | -0.78% | 0.02 | 4.56% |
| 2026-01-20 | 1.14 | 1.15 | 1.14 | 1.15 | +1.14% | 0.03 | 5.22% |
| 2026-01-19 | 1.13 | 1.14 | 1.13 | 1.14 | +0.71% | 0.02 | 4.08% |