鹏华中证中药ETF sz.159647
0.88
-0.45%
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 | 0.94 | 0.94 | 0.91 | 0.91 | -4.52% | 0.78 | 5.47% |
| 2026-03-20 | 0.95 | 0.96 | 0.95 | 0.95 | +0.11% | 0.22 | 1.50% |
| 2026-03-19 | 0.96 | 0.96 | 0.95 | 0.95 | -1.25% | 0.17 | 1.17% |
| 2026-03-18 | 0.97 | 0.97 | 0.96 | 0.96 | -0.31% | 0.16 | 1.04% |
| 2026-03-17 | 0.96 | 0.97 | 0.96 | 0.97 | +0.52% | 0.25 | 1.67% |
| 2026-03-16 | 0.96 | 0.96 | 0.96 | 0.96 | +0.21% | 0.14 | 0.93% |
| 2026-03-13 | 0.96 | 0.96 | 0.96 | 0.96 | -0.10% | 0.13 | 0.85% |
| 2026-03-12 | 0.96 | 0.96 | 0.96 | 0.96 | -0.52% | 0.14 | 0.91% |
| 2026-03-11 | 0.96 | 0.96 | 0.96 | 0.96 | 0.00% | 0.19 | 1.28% |
| 2026-03-10 | 0.96 | 0.96 | 0.96 | 0.96 | +0.94% | 0.13 | 0.87% |
| 2026-03-09 | 0.95 | 0.96 | 0.95 | 0.96 | -0.42% | 0.17 | 1.14% |
| 2026-03-06 | 0.95 | 0.96 | 0.95 | 0.96 | +1.16% | 0.16 | 1.06% |
| 2026-03-05 | 0.95 | 0.95 | 0.95 | 0.95 | +0.42% | 0.16 | 1.12% |
| 2026-03-04 | 0.96 | 0.96 | 0.94 | 0.94 | -1.46% | 0.24 | 1.66% |
| 2026-03-03 | 0.97 | 0.97 | 0.96 | 0.96 | -0.83% | 0.37 | 2.50% |
| 2026-03-02 | 0.97 | 0.97 | 0.96 | 0.97 | -1.12% | 0.29 | 1.92% |
| 2026-02-27 | 0.98 | 0.98 | 0.97 | 0.98 | +0.10% | 0.13 | 0.87% |
| 2026-02-26 | 0.98 | 0.99 | 0.97 | 0.98 | -0.81% | 0.19 | 1.23% |
| 2026-02-25 | 0.98 | 0.99 | 0.98 | 0.98 | +0.41% | 0.20 | 1.28% |
| 2026-02-24 | 0.98 | 0.98 | 0.98 | 0.98 | +0.41% | 0.19 | 1.23% |