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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.24 | 1.24 | 1.21 | 1.21 | -3.20% | 0.81 | 4.45% |
| 2026-03-20 | 1.26 | 1.27 | 1.25 | 1.25 | -0.48% | 0.57 | 3.08% |
| 2026-03-19 | 1.26 | 1.27 | 1.25 | 1.26 | -1.49% | 0.52 | 2.78% |
| 2026-03-18 | 1.27 | 1.28 | 1.26 | 1.28 | +0.39% | 0.54 | 2.88% |
| 2026-03-17 | 1.28 | 1.29 | 1.27 | 1.27 | -0.63% | 0.59 | 3.13% |
| 2026-03-16 | 1.28 | 1.28 | 1.27 | 1.28 | -0.08% | 0.42 | 2.25% |
| 2026-03-13 | 1.28 | 1.29 | 1.28 | 1.28 | -0.31% | 0.32 | 1.68% |
| 2026-03-12 | 1.29 | 1.29 | 1.27 | 1.28 | -0.31% | 0.36 | 1.90% |
| 2026-03-11 | 1.28 | 1.29 | 1.28 | 1.29 | +0.62% | 0.38 | 2.00% |
| 2026-03-10 | 1.27 | 1.28 | 1.27 | 1.28 | +1.43% | 0.34 | 1.83% |
| 2026-03-09 | 1.27 | 1.27 | 1.25 | 1.26 | -1.02% | 0.44 | 2.37% |
| 2026-03-06 | 1.27 | 1.28 | 1.26 | 1.27 | +0.24% | 0.35 | 1.87% |
| 2026-03-05 | 1.27 | 1.28 | 1.27 | 1.27 | +0.87% | 0.29 | 1.56% |
| 2026-03-04 | 1.26 | 1.27 | 1.25 | 1.26 | -1.25% | 0.59 | 3.19% |
| 2026-03-03 | 1.30 | 1.30 | 1.27 | 1.28 | -1.39% | 2.67 | 12.79% |
| 2026-03-02 | 1.28 | 1.30 | 1.28 | 1.29 | +0.08% | 0.45 | 2.13% |
| 2026-02-27 | 1.29 | 1.29 | 1.28 | 1.29 | 0.00% | 0.43 | 2.03% |
| 2026-02-26 | 1.30 | 1.30 | 1.29 | 1.29 | -0.23% | 0.28 | 1.34% |
| 2026-02-25 | 1.29 | 1.31 | 1.29 | 1.30 | +0.62% | 0.27 | 1.30% |
| 2026-02-24 | 1.28 | 1.29 | 1.28 | 1.29 | +1.02% | 0.20 | 0.96% |