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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.53 | 1.55 | 1.50 | 1.51 | -3.21% | 1.78 | 11.59% |
| 2026-03-20 | 1.55 | 1.59 | 1.55 | 1.56 | +1.30% | 1.43 | 8.79% |
| 2026-03-19 | 1.53 | 1.56 | 1.53 | 1.54 | -0.58% | 1.02 | 6.34% |
| 2026-03-18 | 1.52 | 1.55 | 1.51 | 1.55 | +2.18% | 0.92 | 5.72% |
| 2026-03-17 | 1.56 | 1.57 | 1.51 | 1.52 | -2.00% | 0.99 | 6.15% |
| 2026-03-16 | 1.53 | 1.55 | 1.51 | 1.55 | +1.24% | 1.23 | 7.64% |
| 2026-03-13 | 1.51 | 1.54 | 1.51 | 1.53 | -0.07% | 0.80 | 4.97% |
| 2026-03-12 | 1.54 | 1.55 | 1.51 | 1.53 | -0.97% | 1.00 | 6.15% |
| 2026-03-11 | 1.52 | 1.57 | 1.52 | 1.54 | +1.38% | 1.36 | 7.88% |
| 2026-03-10 | 1.50 | 1.52 | 1.50 | 1.52 | +3.04% | 1.20 | 6.93% |
| 2026-03-09 | 1.48 | 1.48 | 1.43 | 1.48 | -0.94% | 1.25 | 7.65% |
| 2026-03-06 | 1.47 | 1.50 | 1.46 | 1.49 | +0.47% | 0.93 | 5.56% |
| 2026-03-05 | 1.48 | 1.51 | 1.47 | 1.49 | +1.92% | 1.32 | 7.80% |
| 2026-03-04 | 1.47 | 1.48 | 1.45 | 1.46 | -1.69% | 1.40 | 8.45% |
| 2026-03-03 | 1.52 | 1.53 | 1.48 | 1.48 | -2.18% | 1.91 | 10.87% |
| 2026-03-02 | 1.50 | 1.53 | 1.50 | 1.51 | -0.39% | 1.31 | 7.42% |
| 2026-02-27 | 1.53 | 1.53 | 1.51 | 1.52 | -1.17% | 0.86 | 4.91% |
| 2026-02-26 | 1.55 | 1.55 | 1.52 | 1.54 | -0.52% | 0.56 | 3.18% |
| 2026-02-25 | 1.53 | 1.55 | 1.52 | 1.55 | +1.31% | 0.72 | 3.99% |
| 2026-02-24 | 1.52 | 1.54 | 1.52 | 1.53 | +0.99% | 0.69 | 3.86% |