鹏华中证云计算与大数据主题ETF sz.159739
1.74
+1.87%
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 | 1.72 | 1.75 | 1.70 | 1.74 | +1.87% | 0.50 | 12.48% |
| 2026-05-21 | 1.80 | 1.81 | 1.71 | 1.71 | -4.69% | 0.28 | 6.84% |
| 2026-05-20 | 1.81 | 1.82 | 1.78 | 1.79 | -1.65% | 0.19 | 4.61% |
| 2026-05-19 | 1.80 | 1.82 | 1.77 | 1.82 | +1.05% | 0.21 | 5.16% |
| 2026-05-18 | 1.78 | 1.83 | 1.76 | 1.80 | +0.61% | 0.18 | 4.33% |
| 2026-05-15 | 1.81 | 1.85 | 1.78 | 1.79 | -0.89% | 0.28 | 6.81% |
| 2026-05-14 | 1.90 | 1.91 | 1.80 | 1.81 | -3.73% | 0.41 | 9.88% |
| 2026-05-13 | 1.79 | 1.88 | 1.79 | 1.88 | +3.64% | 0.33 | 7.77% |
| 2026-05-12 | 1.84 | 1.84 | 1.80 | 1.81 | -1.36% | 0.28 | 6.66% |
| 2026-05-11 | 1.86 | 1.86 | 1.81 | 1.84 | +0.55% | 0.30 | 7.07% |
| 2026-05-08 | 1.81 | 1.85 | 1.80 | 1.83 | +0.55% | 0.27 | 6.23% |
| 2026-05-07 | 1.79 | 1.82 | 1.76 | 1.82 | +2.42% | 0.33 | 7.64% |
| 2026-05-06 | 1.72 | 1.79 | 1.72 | 1.77 | +3.99% | 0.29 | 6.68% |
| 2026-04-30 | 1.70 | 1.71 | 1.68 | 1.71 | +0.18% | 0.14 | 3.22% |
| 2026-04-29 | 1.67 | 1.71 | 1.67 | 1.70 | +1.19% | 0.18 | 4.18% |
| 2026-04-28 | 1.72 | 1.72 | 1.68 | 1.68 | -2.66% | 0.19 | 4.55% |
| 2026-04-27 | 1.74 | 1.75 | 1.71 | 1.73 | -0.52% | 0.15 | 3.51% |
| 2026-04-24 | 1.75 | 1.76 | 1.70 | 1.74 | -1.75% | 0.19 | 4.48% |
| 2026-04-23 | 1.77 | 1.79 | 1.75 | 1.77 | -0.23% | 0.28 | 6.38% |
| 2026-04-22 | 1.72 | 1.77 | 1.71 | 1.77 | +3.20% | 0.25 | 5.83% |