鹏华创业板50ETF sz.159681
1.86
+2.93%
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 | 1.81 | 1.87 | 1.81 | 1.86 | +2.93% | 0.97 | 6.92% |
| 2026-05-21 | 1.86 | 1.90 | 1.80 | 1.81 | -2.06% | 1.19 | 8.35% |
| 2026-05-20 | 1.81 | 1.87 | 1.81 | 1.85 | +0.16% | 1.06 | 7.46% |
| 2026-05-19 | 1.85 | 1.85 | 1.80 | 1.84 | -0.11% | 1.18 | 8.53% |
| 2026-05-18 | 1.84 | 1.87 | 1.83 | 1.85 | -0.65% | 1.08 | 7.58% |
| 2026-05-15 | 1.88 | 1.89 | 1.83 | 1.86 | -1.12% | 1.49 | 10.32% |
| 2026-05-14 | 1.93 | 1.94 | 1.86 | 1.88 | -1.62% | 1.31 | 8.88% |
| 2026-05-13 | 1.84 | 1.91 | 1.83 | 1.91 | +2.91% | 1.91 | 12.69% |
| 2026-05-12 | 1.85 | 1.87 | 1.84 | 1.86 | +0.22% | 1.67 | 11.09% |
| 2026-05-11 | 1.80 | 1.85 | 1.78 | 1.85 | +3.58% | 1.82 | 11.86% |
| 2026-05-08 | 1.78 | 1.81 | 1.78 | 1.79 | -0.72% | 1.01 | 6.75% |
| 2026-05-07 | 1.79 | 1.81 | 1.76 | 1.80 | +1.35% | 0.99 | 6.57% |
| 2026-05-06 | 1.75 | 1.79 | 1.75 | 1.78 | +2.95% | 1.24 | 8.22% |
| 2026-04-30 | 1.74 | 1.75 | 1.72 | 1.73 | -0.46% | 1.18 | 8.01% |
| 2026-04-29 | 1.68 | 1.74 | 1.68 | 1.73 | +2.97% | 1.59 | 11.05% |
| 2026-04-28 | 1.71 | 1.71 | 1.68 | 1.68 | -1.86% | 0.97 | 6.93% |
| 2026-04-27 | 1.73 | 1.74 | 1.71 | 1.72 | -0.81% | 0.87 | 6.11% |
| 2026-04-24 | 1.74 | 1.75 | 1.71 | 1.73 | -1.76% | 1.61 | 11.72% |
| 2026-04-23 | 1.77 | 1.79 | 1.74 | 1.76 | -0.73% | 1.17 | 8.32% |
| 2026-04-22 | 1.72 | 1.77 | 1.72 | 1.77 | +2.84% | 0.81 | 5.77% |