鹏华中证工业互联网主题ETF sz.159778
1.34
+2.75%
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 | 1.30 | 1.35 | 1.30 | 1.34 | +2.75% | 0.02 | 3.12% |
| 2026-05-21 | 1.36 | 1.38 | 1.31 | 1.31 | -3.25% | 0.03 | 4.91% |
| 2026-05-20 | 1.34 | 1.36 | 1.32 | 1.35 | +1.12% | 0.02 | 3.19% |
| 2026-05-19 | 1.31 | 1.34 | 1.29 | 1.34 | +2.14% | 0.01 | 2.49% |
| 2026-05-18 | 1.29 | 1.33 | 1.29 | 1.31 | +1.47% | 0.02 | 3.65% |
| 2026-05-15 | 1.30 | 1.33 | 1.27 | 1.29 | -0.54% | 0.02 | 4.07% |
| 2026-05-14 | 1.34 | 1.35 | 1.30 | 1.30 | -2.92% | 0.09 | 16.76% |
| 2026-05-13 | 1.30 | 1.34 | 1.28 | 1.34 | +2.53% | 0.03 | 4.95% |
| 2026-05-12 | 1.32 | 1.33 | 1.30 | 1.30 | -1.58% | 0.02 | 3.62% |
| 2026-05-11 | 1.29 | 1.33 | 1.29 | 1.32 | +2.79% | 0.02 | 3.23% |
| 2026-05-08 | 1.29 | 1.29 | 1.27 | 1.29 | -0.15% | 0.01 | 2.21% |
| 2026-05-07 | 1.27 | 1.29 | 1.27 | 1.29 | +1.89% | 0.02 | 4.50% |
| 2026-05-06 | 1.24 | 1.28 | 1.23 | 1.27 | +3.34% | 0.02 | 3.94% |
| 2026-04-30 | 1.23 | 1.23 | 1.22 | 1.23 | +0.08% | 0.02 | 3.12% |
| 2026-04-29 | 1.19 | 1.23 | 1.19 | 1.23 | +1.07% | 0.01 | 1.88% |
| 2026-04-28 | 1.23 | 1.23 | 1.21 | 1.21 | -1.46% | 0.01 | 1.58% |
| 2026-04-27 | 1.20 | 1.24 | 1.20 | 1.23 | +1.99% | 0.01 | 1.32% |
| 2026-04-24 | 1.21 | 1.21 | 1.19 | 1.21 | -0.66% | 0.02 | 3.51% |
| 2026-04-23 | 1.22 | 1.23 | 1.20 | 1.21 | -0.41% | 0.02 | 3.20% |
| 2026-04-22 | 1.19 | 1.22 | 1.19 | 1.22 | +2.61% | 0.03 | 5.42% |