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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.04 | 1.04 | 1.02 | 1.02 | -3.78% | 0.00 | 0.34% |
| 2026-03-20 | 1.05 | 1.07 | 1.05 | 1.06 | 0.00% | 0.00 | 0.60% |
| 2026-03-19 | 1.06 | 1.07 | 1.06 | 1.06 | -2.13% | 0.00 | 0.40% |
| 2026-03-18 | 1.07 | 1.08 | 1.07 | 1.08 | -0.09% | 0.00 | 0.02% |
| 2026-03-17 | 1.08 | 1.09 | 1.08 | 1.08 | -0.18% | 0.00 | 0.09% |
| 2026-03-16 | 1.08 | 1.08 | 1.07 | 1.08 | -0.28% | 0.00 | 1.81% |
| 2026-03-13 | 1.09 | 1.09 | 1.09 | 1.09 | -0.18% | 0.00 | 0.14% |
| 2026-03-12 | 1.09 | 1.09 | 1.08 | 1.09 | -0.37% | 0.00 | 0.52% |
| 2026-03-11 | 1.07 | 1.09 | 1.07 | 1.09 | +0.74% | 0.00 | 0.61% |
| 2026-03-10 | 1.06 | 1.08 | 1.06 | 1.08 | +1.50% | 0.00 | 0.04% |
| 2026-03-09 | 1.07 | 1.07 | 1.05 | 1.07 | -0.93% | 0.00 | 0.37% |
| 2026-03-06 | 1.06 | 1.08 | 1.06 | 1.08 | +0.47% | 0.00 | 1.70% |
| 2026-03-05 | 1.07 | 1.08 | 1.07 | 1.07 | +1.13% | 0.00 | 0.23% |
| 2026-03-04 | 1.05 | 1.07 | 1.05 | 1.06 | -1.03% | 0.00 | 0.31% |
| 2026-03-03 | 1.09 | 1.09 | 1.07 | 1.07 | -1.20% | 0.00 | 1.61% |
| 2026-03-02 | 1.09 | 1.09 | 1.08 | 1.08 | -0.46% | 0.00 | 1.02% |
| 2026-02-27 | 1.10 | 1.10 | 1.08 | 1.09 | -1.09% | 0.01 | 6.12% |
| 2026-02-26 | 1.10 | 1.17 | 1.09 | 1.10 | +0.36% | 0.01 | 10.56% |
| 2026-02-25 | 1.09 | 1.10 | 1.09 | 1.10 | +0.46% | 0.00 | 0.94% |
| 2026-02-24 | 1.09 | 1.10 | 1.09 | 1.09 | +1.30% | 0.00 | 1.62% |