鹏华国证ESG300ETF sz.159717
1.11
+1.09%
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 | 1.10 | 1.11 | 1.10 | 1.11 | +1.09% | 0.02 | 7.68% |
| 2026-05-21 | 1.12 | 1.13 | 1.10 | 1.10 | -1.53% | 0.02 | 7.56% |
| 2026-05-20 | 1.10 | 1.11 | 1.10 | 1.11 | +0.45% | 0.03 | 13.88% |
| 2026-05-19 | 1.10 | 1.11 | 1.09 | 1.11 | +0.18% | 0.04 | 20.55% |
| 2026-05-18 | 1.11 | 1.12 | 1.10 | 1.11 | -0.27% | 0.01 | 6.91% |
| 2026-05-15 | 1.13 | 1.13 | 1.11 | 1.11 | -2.55% | 0.04 | 18.44% |
| 2026-05-14 | 1.15 | 1.15 | 1.13 | 1.14 | -0.52% | 0.04 | 16.79% |
| 2026-05-13 | 1.13 | 1.14 | 1.13 | 1.14 | +0.88% | 0.01 | 4.79% |
| 2026-05-12 | 1.14 | 1.14 | 1.13 | 1.13 | -0.61% | 0.03 | 12.71% |
| 2026-05-11 | 1.13 | 1.14 | 1.13 | 1.14 | +1.60% | 0.02 | 6.58% |
| 2026-05-08 | 1.12 | 1.12 | 1.12 | 1.12 | -0.18% | 0.02 | 7.97% |
| 2026-05-07 | 1.11 | 1.13 | 1.11 | 1.12 | +0.27% | 0.03 | 11.19% |
| 2026-05-06 | 1.11 | 1.12 | 1.09 | 1.12 | +1.54% | 0.01 | 2.89% |
| 2026-04-30 | 1.11 | 1.11 | 1.10 | 1.10 | -0.54% | 0.01 | 5.05% |
| 2026-04-29 | 1.10 | 1.11 | 1.10 | 1.11 | +1.46% | 0.01 | 2.15% |
| 2026-04-28 | 1.10 | 1.10 | 1.09 | 1.09 | -0.55% | 0.01 | 5.29% |
| 2026-04-27 | 1.15 | 1.15 | 1.10 | 1.10 | -0.36% | 0.00 | 0.11% |
| 2026-04-24 | 1.10 | 1.10 | 1.09 | 1.10 | +0.27% | 0.04 | 14.49% |
| 2026-04-23 | 1.11 | 1.11 | 1.10 | 1.10 | -0.27% | 0.02 | 7.03% |
| 2026-04-22 | 1.10 | 1.10 | 1.10 | 1.10 | +0.27% | 0.01 | 4.14% |