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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.58 | 1.63 | 1.54 | 1.55 | -4.78% | 0.21 | 4.79% |
| 2026-03-20 | 1.69 | 1.70 | 1.63 | 1.63 | -3.03% | 0.21 | 4.68% |
| 2026-03-19 | 1.66 | 1.70 | 1.66 | 1.68 | -0.53% | 0.25 | 5.49% |
| 2026-03-18 | 1.63 | 1.70 | 1.63 | 1.69 | +4.18% | 0.34 | 7.23% |
| 2026-03-17 | 1.67 | 1.69 | 1.62 | 1.62 | -2.52% | 0.19 | 4.19% |
| 2026-03-16 | 1.66 | 1.67 | 1.63 | 1.67 | -0.42% | 0.16 | 3.44% |
| 2026-03-13 | 1.71 | 1.71 | 1.66 | 1.67 | -2.62% | 0.18 | 3.85% |
| 2026-03-12 | 1.74 | 1.76 | 1.71 | 1.72 | -0.75% | 0.26 | 5.44% |
| 2026-03-11 | 1.74 | 1.76 | 1.73 | 1.73 | -0.97% | 0.15 | 3.29% |
| 2026-03-10 | 1.76 | 1.78 | 1.72 | 1.75 | +0.52% | 0.34 | 7.39% |
| 2026-03-09 | 1.75 | 1.75 | 1.65 | 1.74 | +2.65% | 0.32 | 7.37% |
| 2026-03-06 | 1.67 | 1.70 | 1.64 | 1.70 | +1.44% | 0.20 | 4.57% |
| 2026-03-05 | 1.68 | 1.69 | 1.66 | 1.67 | +1.46% | 0.18 | 4.15% |
| 2026-03-04 | 1.65 | 1.68 | 1.65 | 1.65 | -1.44% | 0.19 | 4.32% |
| 2026-03-03 | 1.75 | 1.76 | 1.67 | 1.67 | -4.46% | 0.30 | 6.49% |
| 2026-03-02 | 1.74 | 1.77 | 1.74 | 1.75 | -2.18% | 0.21 | 4.48% |
| 2026-02-27 | 1.74 | 1.81 | 1.74 | 1.79 | +1.19% | 0.38 | 7.59% |
| 2026-02-26 | 1.74 | 1.78 | 1.73 | 1.77 | +1.96% | 0.20 | 4.10% |
| 2026-02-25 | 1.75 | 1.75 | 1.72 | 1.73 | -0.46% | 0.12 | 2.50% |
| 2026-02-24 | 1.79 | 1.80 | 1.73 | 1.74 | -2.19% | 0.28 | 5.78% |