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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.29 | 1.29 | 1.27 | 1.28 | -1.24% | 0.38 | 1.82% |
| 2026-02-12 | 1.29 | 1.30 | 1.29 | 1.29 | +0.15% | 1.40 | 6.26% |
| 2026-02-11 | 1.29 | 1.29 | 1.29 | 1.29 | -0.23% | 0.36 | 1.63% |
| 2026-02-10 | 1.29 | 1.29 | 1.29 | 1.29 | +0.15% | 0.53 | 2.36% |
| 2026-02-09 | 1.28 | 1.29 | 1.28 | 1.29 | +1.57% | 0.39 | 1.75% |
| 2026-02-06 | 1.27 | 1.28 | 1.26 | 1.27 | -0.55% | 0.69 | 3.08% |
| 2026-02-05 | 1.29 | 1.29 | 1.27 | 1.28 | -0.54% | 0.47 | 2.12% |
| 2026-02-04 | 1.27 | 1.29 | 1.27 | 1.28 | +0.78% | 0.42 | 1.89% |
| 2026-02-03 | 1.26 | 1.27 | 1.25 | 1.27 | +1.19% | 0.52 | 2.35% |
| 2026-02-02 | 1.28 | 1.29 | 1.25 | 1.26 | -2.10% | 0.80 | 3.61% |
| 2026-01-30 | 1.30 | 1.30 | 1.27 | 1.29 | -1.08% | 0.55 | 2.46% |
| 2026-01-29 | 1.29 | 1.31 | 1.28 | 1.30 | +0.70% | 1.00 | 4.43% |
| 2026-01-28 | 1.29 | 1.29 | 1.29 | 1.29 | +0.31% | 0.74 | 3.28% |
| 2026-01-27 | 1.29 | 1.29 | 1.28 | 1.29 | -0.15% | 0.57 | 2.55% |
| 2026-01-26 | 1.28 | 1.30 | 1.28 | 1.29 | +0.39% | 1.12 | 5.10% |
| 2026-01-23 | 1.29 | 1.30 | 1.28 | 1.28 | -0.39% | 0.44 | 2.00% |
| 2026-01-22 | 1.31 | 1.31 | 1.28 | 1.29 | -0.08% | 0.53 | 2.44% |
| 2026-01-21 | 1.29 | 1.30 | 1.28 | 1.29 | +0.08% | 0.42 | 1.89% |
| 2026-01-20 | 1.29 | 1.30 | 1.28 | 1.29 | -0.31% | 0.68 | 3.09% |
| 2026-01-19 | 1.29 | 1.30 | 1.29 | 1.29 | +0.08% | 1.16 | 5.29% |