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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.30 | 1.31 | 1.30 | 1.31 | +0.38% | 0.47 | 2.53% |
| 2026-04-20 | 1.29 | 1.31 | 1.29 | 1.30 | +0.54% | 0.44 | 2.37% |
| 2026-04-17 | 1.29 | 1.30 | 1.29 | 1.30 | -0.08% | 0.41 | 2.19% |
| 2026-04-16 | 1.28 | 1.30 | 1.28 | 1.30 | +1.09% | 0.45 | 2.40% |
| 2026-04-15 | 1.29 | 1.30 | 1.28 | 1.28 | -0.47% | 0.44 | 2.40% |
| 2026-04-14 | 1.27 | 1.29 | 1.27 | 1.29 | +1.34% | 0.22 | 1.22% |
| 2026-04-13 | 1.27 | 1.27 | 1.26 | 1.27 | +0.32% | 0.40 | 2.17% |
| 2026-04-10 | 1.25 | 1.28 | 1.25 | 1.27 | +1.52% | 0.50 | 2.74% |
| 2026-04-09 | 1.27 | 1.27 | 1.25 | 1.25 | -0.64% | 0.56 | 3.06% |
| 2026-04-08 | 1.23 | 1.26 | 1.23 | 1.26 | +3.29% | 0.48 | 2.62% |
| 2026-04-07 | 1.22 | 1.22 | 1.21 | 1.22 | -0.08% | 0.52 | 2.91% |
| 2026-04-03 | 1.23 | 1.23 | 1.21 | 1.22 | -0.73% | 0.45 | 2.52% |
| 2026-04-02 | 1.24 | 1.24 | 1.22 | 1.23 | -0.97% | 0.54 | 3.00% |
| 2026-04-01 | 1.24 | 1.24 | 1.23 | 1.24 | +1.31% | 0.48 | 2.65% |
| 2026-03-31 | 1.23 | 1.24 | 1.22 | 1.22 | -0.57% | 0.56 | 3.11% |
| 2026-03-30 | 1.23 | 1.23 | 1.22 | 1.23 | -0.24% | 0.59 | 3.23% |
| 2026-03-27 | 1.22 | 1.24 | 1.22 | 1.23 | +0.49% | 0.85 | 4.61% |
| 2026-03-26 | 1.24 | 1.24 | 1.22 | 1.23 | -1.29% | 0.37 | 1.98% |
| 2026-03-25 | 1.23 | 1.24 | 1.23 | 1.24 | +1.55% | 0.52 | 2.80% |
| 2026-03-24 | 1.22 | 1.23 | 1.21 | 1.22 | +1.07% | 0.51 | 2.79% |