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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.52 | 1.53 | 1.51 | 1.51 | -1.18% | 0.94 | 5.36% |
| 2026-02-12 | 1.52 | 1.53 | 1.51 | 1.53 | +1.19% | 0.80 | 4.47% |
| 2026-02-11 | 1.53 | 1.53 | 1.51 | 1.51 | -1.43% | 0.89 | 4.99% |
| 2026-02-10 | 1.54 | 1.55 | 1.53 | 1.53 | -0.26% | 0.64 | 3.53% |
| 2026-02-09 | 1.51 | 1.54 | 1.51 | 1.54 | +3.01% | 1.20 | 6.56% |
| 2026-02-06 | 1.48 | 1.51 | 1.47 | 1.49 | -0.60% | 1.63 | 8.70% |
| 2026-02-05 | 1.51 | 1.52 | 1.49 | 1.50 | -1.70% | 0.99 | 5.33% |
| 2026-02-04 | 1.52 | 1.53 | 1.49 | 1.53 | -0.52% | 1.17 | 6.29% |
| 2026-02-03 | 1.53 | 1.54 | 1.50 | 1.54 | +1.52% | 1.20 | 6.40% |
| 2026-02-02 | 1.54 | 1.57 | 1.51 | 1.51 | -2.26% | 1.15 | 6.05% |
| 2026-01-30 | 1.51 | 1.56 | 1.50 | 1.55 | +1.91% | 1.71 | 8.74% |
| 2026-01-29 | 1.52 | 1.54 | 1.51 | 1.52 | -0.39% | 1.08 | 5.53% |
| 2026-01-28 | 1.53 | 1.54 | 1.51 | 1.52 | -0.33% | 1.07 | 5.34% |
| 2026-01-27 | 1.52 | 1.54 | 1.50 | 1.53 | +0.53% | 1.44 | 7.04% |
| 2026-01-26 | 1.53 | 1.54 | 1.51 | 1.52 | -0.59% | 0.97 | 4.76% |
| 2026-01-23 | 1.53 | 1.53 | 1.52 | 1.53 | +0.33% | 0.97 | 4.73% |
| 2026-01-22 | 1.52 | 1.53 | 1.50 | 1.53 | +0.86% | 0.84 | 4.12% |
| 2026-01-21 | 1.50 | 1.53 | 1.50 | 1.51 | +0.46% | 0.89 | 4.34% |
| 2026-01-20 | 1.54 | 1.54 | 1.50 | 1.51 | -2.02% | 2.47 | 11.58% |
| 2026-01-19 | 1.54 | 1.56 | 1.53 | 1.54 | -0.90% | 0.98 | 4.51% |