鹏华国证粮食产业ETF sz.159698
0.98
+0.62%
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 | 0.97 | 0.98 | 0.96 | 0.98 | +0.62% | 0.55 | 5.16% |
| 2026-05-21 | 0.99 | 1.00 | 0.97 | 0.97 | -2.12% | 0.53 | 4.86% |
| 2026-05-20 | 1.00 | 1.00 | 0.98 | 0.99 | -1.10% | 0.49 | 4.45% |
| 2026-05-19 | 1.00 | 1.01 | 0.99 | 1.00 | -0.20% | 0.53 | 4.77% |
| 2026-05-18 | 1.01 | 1.02 | 1.00 | 1.00 | -1.38% | 0.69 | 5.99% |
| 2026-05-15 | 1.04 | 1.04 | 1.01 | 1.02 | -2.12% | 0.46 | 3.91% |
| 2026-05-14 | 1.06 | 1.06 | 1.04 | 1.04 | -1.79% | 0.49 | 4.10% |
| 2026-05-13 | 1.06 | 1.06 | 1.05 | 1.06 | +0.19% | 0.33 | 2.75% |
| 2026-05-12 | 1.07 | 1.07 | 1.05 | 1.06 | -0.94% | 0.51 | 4.24% |
| 2026-05-11 | 1.07 | 1.08 | 1.06 | 1.07 | -0.19% | 0.96 | 7.64% |
| 2026-05-08 | 1.07 | 1.07 | 1.06 | 1.07 | +0.09% | 0.59 | 4.83% |
| 2026-05-07 | 1.08 | 1.08 | 1.06 | 1.07 | -1.48% | 0.88 | 7.07% |
| 2026-05-06 | 1.08 | 1.08 | 1.07 | 1.08 | +0.18% | 0.67 | 5.40% |
| 2026-04-30 | 1.09 | 1.09 | 1.08 | 1.08 | -0.55% | 0.78 | 6.30% |
| 2026-04-29 | 1.07 | 1.09 | 1.06 | 1.09 | +1.68% | 0.85 | 6.92% |
| 2026-04-28 | 1.07 | 1.07 | 1.06 | 1.07 | +0.47% | 0.39 | 3.23% |
| 2026-04-27 | 1.07 | 1.07 | 1.06 | 1.06 | -0.65% | 0.40 | 3.31% |
| 2026-04-24 | 1.07 | 1.07 | 1.06 | 1.07 | +0.19% | 0.54 | 4.32% |
| 2026-04-23 | 1.07 | 1.08 | 1.05 | 1.07 | +0.09% | 0.56 | 4.50% |
| 2026-04-22 | 1.08 | 1.08 | 1.07 | 1.07 | -0.83% | 0.74 | 5.88% |