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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.78 | 1.81 | 1.78 | 1.78 | -0.89% | 0.24 | 4.88% |
| 2026-02-12 | 1.77 | 1.80 | 1.76 | 1.80 | +2.10% | 0.23 | 4.60% |
| 2026-02-11 | 1.76 | 1.78 | 1.76 | 1.76 | -0.28% | 0.15 | 2.95% |
| 2026-02-10 | 1.75 | 1.78 | 1.74 | 1.76 | +1.03% | 0.17 | 3.50% |
| 2026-02-09 | 1.72 | 1.75 | 1.71 | 1.75 | +3.44% | 0.21 | 4.32% |
| 2026-02-06 | 1.69 | 1.72 | 1.67 | 1.69 | -1.00% | 0.13 | 2.66% |
| 2026-02-05 | 1.70 | 1.73 | 1.68 | 1.71 | -1.62% | 0.26 | 5.69% |
| 2026-02-04 | 1.77 | 1.77 | 1.71 | 1.73 | -3.45% | 0.21 | 4.52% |
| 2026-02-03 | 1.77 | 1.79 | 1.74 | 1.79 | +2.81% | 0.30 | 6.15% |
| 2026-02-02 | 1.80 | 1.82 | 1.75 | 1.75 | -2.95% | 0.31 | 6.42% |
| 2026-01-30 | 1.81 | 1.82 | 1.76 | 1.80 | -1.48% | 0.37 | 7.52% |
| 2026-01-29 | 1.81 | 1.88 | 1.79 | 1.83 | +0.33% | 0.44 | 8.68% |
| 2026-01-28 | 1.89 | 1.89 | 1.81 | 1.82 | -0.22% | 0.58 | 12.29% |
| 2026-01-27 | 1.82 | 1.83 | 1.79 | 1.82 | 0.00% | 0.42 | 9.65% |
| 2026-01-26 | 1.86 | 1.86 | 1.79 | 1.82 | 0.00% | 0.28 | 6.38% |
| 2026-01-23 | 1.82 | 1.83 | 1.80 | 1.82 | +0.66% | 0.24 | 5.50% |
| 2026-01-22 | 1.79 | 1.82 | 1.78 | 1.81 | +1.80% | 0.24 | 5.53% |
| 2026-01-21 | 1.75 | 1.80 | 1.75 | 1.78 | +0.68% | 0.25 | 6.09% |
| 2026-01-20 | 1.83 | 1.83 | 1.75 | 1.77 | -2.75% | 0.29 | 7.13% |
| 2026-01-19 | 1.82 | 1.86 | 1.82 | 1.82 | -2.15% | 0.26 | 6.16% |