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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.73 | 1.74 | 1.70 | 1.73 | -0.23% | 0.77 | 5.55% |
| 2026-04-20 | 1.72 | 1.74 | 1.71 | 1.73 | 0.00% | 0.84 | 6.10% |
| 2026-04-17 | 1.72 | 1.73 | 1.70 | 1.73 | +1.47% | 1.09 | 7.93% |
| 2026-04-16 | 1.65 | 1.70 | 1.64 | 1.70 | +3.71% | 1.81 | 12.76% |
| 2026-04-15 | 1.69 | 1.69 | 1.63 | 1.64 | -1.38% | 1.74 | 12.64% |
| 2026-04-14 | 1.63 | 1.67 | 1.63 | 1.67 | +2.52% | 1.32 | 9.17% |
| 2026-04-13 | 1.60 | 1.63 | 1.60 | 1.62 | +1.06% | 4.00 | 24.80% |
| 2026-04-10 | 1.55 | 1.62 | 1.55 | 1.61 | +4.15% | 1.84 | 11.52% |
| 2026-04-09 | 1.55 | 1.55 | 1.53 | 1.54 | -0.64% | 0.69 | 4.47% |
| 2026-04-08 | 1.50 | 1.55 | 1.50 | 1.55 | +6.00% | 1.51 | 9.56% |
| 2026-04-07 | 1.47 | 1.47 | 1.45 | 1.47 | +0.41% | 0.90 | 5.90% |
| 2026-04-03 | 1.48 | 1.48 | 1.46 | 1.46 | -0.75% | 1.16 | 7.45% |
| 2026-04-02 | 1.50 | 1.50 | 1.46 | 1.47 | -2.32% | 1.18 | 7.72% |
| 2026-04-01 | 1.50 | 1.51 | 1.48 | 1.51 | +1.76% | 0.82 | 5.29% |
| 2026-03-31 | 1.52 | 1.52 | 1.48 | 1.48 | -2.44% | 1.63 | 10.76% |
| 2026-03-30 | 1.51 | 1.52 | 1.50 | 1.52 | -0.65% | 1.52 | 10.00% |
| 2026-03-27 | 1.51 | 1.54 | 1.50 | 1.53 | +0.33% | 1.36 | 8.87% |
| 2026-03-26 | 1.53 | 1.56 | 1.52 | 1.52 | -1.49% | 1.07 | 6.96% |
| 2026-03-25 | 1.52 | 1.55 | 1.52 | 1.54 | +2.25% | 0.95 | 6.02% |
| 2026-03-24 | 1.53 | 1.53 | 1.47 | 1.51 | +0.07% | 1.32 | 8.69% |