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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.74 | 1.75 | 1.70 | 1.72 | -1.94% | 0.16 | 3.71% |
| 2026-04-20 | 1.75 | 1.77 | 1.73 | 1.75 | +0.92% | 0.22 | 4.89% |
| 2026-04-17 | 1.72 | 1.74 | 1.72 | 1.74 | +0.70% | 0.18 | 4.24% |
| 2026-04-16 | 1.68 | 1.73 | 1.68 | 1.72 | +2.86% | 0.21 | 4.82% |
| 2026-04-15 | 1.70 | 1.71 | 1.67 | 1.68 | -1.12% | 0.16 | 3.75% |
| 2026-04-14 | 1.69 | 1.71 | 1.68 | 1.70 | +1.86% | 0.15 | 3.48% |
| 2026-04-13 | 1.63 | 1.68 | 1.62 | 1.66 | +0.79% | 0.13 | 3.02% |
| 2026-04-10 | 1.65 | 1.67 | 1.62 | 1.65 | +1.60% | 0.16 | 3.81% |
| 2026-04-09 | 1.62 | 1.63 | 1.61 | 1.62 | -1.40% | 0.19 | 4.33% |
| 2026-04-08 | 1.57 | 1.65 | 1.57 | 1.65 | +7.50% | 0.26 | 6.07% |
| 2026-04-07 | 1.53 | 1.55 | 1.52 | 1.53 | -0.26% | 0.09 | 2.20% |
| 2026-04-03 | 1.55 | 1.55 | 1.53 | 1.54 | +0.26% | 0.12 | 2.84% |
| 2026-04-02 | 1.58 | 1.58 | 1.53 | 1.53 | -3.58% | 0.18 | 4.25% |
| 2026-04-01 | 1.58 | 1.59 | 1.57 | 1.59 | +2.45% | 0.14 | 3.38% |
| 2026-03-31 | 1.56 | 1.59 | 1.55 | 1.55 | -1.21% | 0.10 | 2.35% |
| 2026-03-30 | 1.54 | 1.58 | 1.53 | 1.57 | -0.06% | 0.10 | 2.35% |
| 2026-03-27 | 1.55 | 1.58 | 1.54 | 1.57 | -0.38% | 0.15 | 3.56% |
| 2026-03-26 | 1.62 | 1.62 | 1.57 | 1.58 | -2.65% | 0.15 | 3.45% |
| 2026-03-25 | 1.58 | 1.68 | 1.58 | 1.62 | +2.99% | 0.20 | 4.56% |
| 2026-03-24 | 1.57 | 1.58 | 1.53 | 1.57 | +1.22% | 0.18 | 4.29% |