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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.98 | 0.98 | 0.97 | 0.98 | -0.41% | 0.21 | 1.40% |
| 2026-02-12 | 0.99 | 0.99 | 0.98 | 0.98 | -1.01% | 0.23 | 1.52% |
| 2026-02-11 | 0.99 | 0.99 | 0.99 | 0.99 | -0.30% | 0.13 | 0.85% |
| 2026-02-10 | 1.00 | 1.00 | 0.99 | 0.99 | -0.50% | 0.32 | 2.08% |
| 2026-02-09 | 0.99 | 1.00 | 0.99 | 1.00 | +0.20% | 0.54 | 3.52% |
| 2026-02-06 | 1.01 | 1.02 | 0.99 | 1.00 | +0.50% | 1.10 | 7.08% |
| 2026-02-05 | 0.98 | 1.00 | 0.98 | 0.99 | +1.12% | 0.43 | 2.81% |
| 2026-02-04 | 0.97 | 0.98 | 0.96 | 0.98 | +1.34% | 0.28 | 1.86% |
| 2026-02-03 | 0.96 | 0.97 | 0.96 | 0.97 | +0.73% | 0.22 | 1.47% |
| 2026-02-02 | 0.97 | 0.98 | 0.96 | 0.96 | -1.33% | 0.32 | 2.18% |
| 2026-01-30 | 0.98 | 0.98 | 0.97 | 0.97 | -1.02% | 0.26 | 1.73% |
| 2026-01-29 | 0.97 | 0.98 | 0.96 | 0.98 | +1.13% | 0.39 | 2.67% |
| 2026-01-28 | 0.98 | 0.98 | 0.97 | 0.97 | -1.12% | 0.59 | 4.14% |
| 2026-01-27 | 1.00 | 1.00 | 0.97 | 0.98 | -1.70% | 0.40 | 2.77% |
| 2026-01-26 | 0.99 | 1.00 | 0.99 | 1.00 | +1.42% | 0.84 | 5.89% |
| 2026-01-23 | 0.98 | 0.99 | 0.98 | 0.99 | +0.51% | 0.18 | 1.25% |
| 2026-01-22 | 0.98 | 0.99 | 0.98 | 0.98 | -0.30% | 0.15 | 1.08% |
| 2026-01-21 | 0.99 | 0.99 | 0.98 | 0.98 | -0.61% | 0.15 | 1.07% |
| 2026-01-20 | 0.99 | 0.99 | 0.98 | 0.99 | +0.61% | 0.24 | 1.69% |
| 2026-01-19 | 0.98 | 0.99 | 0.98 | 0.98 | +0.41% | 0.20 | 1.44% |