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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.09 | 1.10 | 1.09 | 1.10 | +0.55% | 0.01 | 3.89% |
| 2026-04-20 | 1.09 | 1.10 | 1.09 | 1.10 | +0.55% | 0.04 | 15.53% |
| 2026-04-17 | 1.09 | 1.09 | 1.08 | 1.09 | -0.27% | 0.07 | 23.92% |
| 2026-04-16 | 1.09 | 1.09 | 1.08 | 1.09 | +1.30% | 0.12 | 32.92% |
| 2026-04-15 | 1.09 | 1.09 | 1.08 | 1.08 | -0.37% | 0.02 | 5.46% |
| 2026-04-14 | 1.08 | 1.08 | 1.07 | 1.08 | +1.31% | 0.01 | 3.17% |
| 2026-04-13 | 1.06 | 1.07 | 1.06 | 1.07 | -0.19% | 0.03 | 7.54% |
| 2026-04-10 | 1.06 | 1.07 | 1.06 | 1.07 | +1.81% | 0.02 | 5.68% |
| 2026-04-09 | 1.05 | 1.05 | 1.05 | 1.05 | -0.57% | 0.03 | 7.36% |
| 2026-04-08 | 1.04 | 1.06 | 1.04 | 1.06 | +2.92% | 0.00 | 1.03% |
| 2026-04-07 | 1.03 | 1.03 | 1.02 | 1.03 | -0.29% | 0.01 | 2.46% |
| 2026-04-03 | 1.04 | 1.04 | 1.03 | 1.03 | -0.39% | 0.01 | 1.51% |
| 2026-04-02 | 1.05 | 1.05 | 1.03 | 1.03 | -1.05% | 0.01 | 1.88% |
| 2026-04-01 | 1.04 | 1.05 | 1.04 | 1.05 | +1.36% | 0.02 | 6.09% |
| 2026-03-31 | 1.04 | 1.05 | 1.03 | 1.03 | -0.86% | 0.01 | 2.51% |
| 2026-03-30 | 1.04 | 1.04 | 1.03 | 1.04 | -0.38% | 0.08 | 14.50% |
| 2026-03-27 | 1.03 | 1.05 | 1.03 | 1.04 | +0.67% | 0.08 | 24.10% |
| 2026-03-26 | 1.05 | 1.05 | 1.03 | 1.04 | -1.05% | 0.04 | 16.58% |
| 2026-03-25 | 1.04 | 1.05 | 1.04 | 1.05 | +0.58% | 0.07 | 36.13% |
| 2026-03-24 | 1.03 | 1.04 | 1.02 | 1.04 | +2.56% | 0.01 | 4.65% |