鹏华沪深300ETF sz.159673
1.33
+1.14%
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 | 1.32 | 1.33 | 1.32 | 1.33 | +1.14% | 0.35 | 1.92% |
| 2026-05-21 | 1.34 | 1.36 | 1.32 | 1.32 | -1.27% | 0.36 | 1.95% |
| 2026-05-20 | 1.33 | 1.34 | 1.33 | 1.33 | +0.07% | 0.34 | 1.84% |
| 2026-05-19 | 1.33 | 1.33 | 1.31 | 1.33 | +0.45% | 0.37 | 2.05% |
| 2026-05-18 | 1.34 | 1.34 | 1.32 | 1.33 | -0.60% | 0.40 | 2.20% |
| 2026-05-15 | 1.35 | 1.36 | 1.33 | 1.34 | -1.33% | 0.68 | 3.67% |
| 2026-05-14 | 1.38 | 1.38 | 1.35 | 1.35 | -1.46% | 0.45 | 2.40% |
| 2026-05-13 | 1.35 | 1.38 | 1.35 | 1.37 | +1.10% | 0.37 | 1.96% |
| 2026-05-12 | 1.36 | 1.37 | 1.35 | 1.36 | -0.15% | 0.46 | 2.44% |
| 2026-05-11 | 1.34 | 1.36 | 1.34 | 1.36 | +1.64% | 0.67 | 3.57% |
| 2026-05-08 | 1.34 | 1.34 | 1.33 | 1.34 | -0.59% | 0.87 | 4.60% |
| 2026-05-07 | 1.34 | 1.35 | 1.34 | 1.35 | +0.60% | 0.44 | 2.34% |
| 2026-05-06 | 1.32 | 1.35 | 1.32 | 1.34 | +1.36% | 0.50 | 2.63% |
| 2026-04-30 | 1.32 | 1.33 | 1.32 | 1.32 | 0.00% | 0.58 | 3.08% |
| 2026-04-29 | 1.30 | 1.32 | 1.30 | 1.32 | +1.07% | 0.45 | 2.44% |
| 2026-04-28 | 1.31 | 1.31 | 1.30 | 1.31 | -0.31% | 0.37 | 2.04% |
| 2026-04-27 | 1.31 | 1.32 | 1.31 | 1.31 | 0.00% | 0.23 | 1.24% |
| 2026-04-24 | 1.31 | 1.31 | 1.30 | 1.31 | -0.15% | 0.27 | 1.47% |
| 2026-04-23 | 1.32 | 1.32 | 1.31 | 1.31 | -0.38% | 0.43 | 2.29% |
| 2026-04-22 | 1.31 | 1.32 | 1.30 | 1.32 | +0.76% | 0.44 | 2.35% |