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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.08 | 1.09 | 1.08 | 1.08 | -1.82% | 0.00 | 0.02% |
| 2026-02-12 | 1.10 | 1.10 | 1.09 | 1.10 | +0.18% | 0.00 | 0.03% |
| 2026-02-11 | 1.10 | 1.10 | 1.09 | 1.10 | +0.09% | 0.00 | 0.19% |
| 2026-02-10 | 1.10 | 1.10 | 1.09 | 1.10 | +0.09% | 0.00 | 0.04% |
| 2026-02-09 | 1.15 | 1.15 | 1.08 | 1.09 | +0.64% | 0.00 | 0.30% |
| 2026-02-06 | 1.07 | 1.09 | 1.07 | 1.09 | +0.37% | 0.00 | 0.07% |
| 2026-02-05 | 1.09 | 1.09 | 1.08 | 1.08 | -0.91% | 0.00 | 0.02% |
| 2026-02-04 | 1.08 | 1.09 | 1.08 | 1.09 | +1.11% | 0.00 | 2.23% |
| 2026-02-03 | 1.07 | 1.08 | 1.06 | 1.08 | +1.60% | 0.01 | 4.06% |
| 2026-02-02 | 1.07 | 1.09 | 1.06 | 1.06 | -1.93% | 0.01 | 3.67% |
| 2026-01-30 | 1.10 | 1.10 | 1.07 | 1.09 | -1.81% | 0.00 | 2.21% |
| 2026-01-29 | 1.09 | 1.11 | 1.09 | 1.11 | +1.28% | 0.00 | 1.86% |
| 2026-01-28 | 1.18 | 1.18 | 1.05 | 1.09 | -0.18% | 0.01 | 3.08% |
| 2026-01-27 | 1.08 | 1.10 | 1.08 | 1.09 | +0.18% | 0.00 | 1.62% |
| 2026-01-26 | 1.10 | 1.10 | 1.09 | 1.09 | +0.18% | 0.00 | 0.86% |
| 2026-01-23 | 1.10 | 1.10 | 1.09 | 1.09 | +0.09% | 0.00 | 1.95% |
| 2026-01-22 | 1.10 | 1.10 | 1.09 | 1.09 | -0.27% | 0.00 | 0.17% |
| 2026-01-21 | 1.09 | 1.10 | 1.09 | 1.09 | +0.28% | 0.00 | 0.99% |
| 2026-01-20 | 1.09 | 1.10 | 1.08 | 1.09 | -0.46% | 0.00 | 1.77% |
| 2026-01-19 | 1.10 | 1.10 | 1.09 | 1.09 | -0.27% | 0.00 | 1.71% |