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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.18 | 1.19 | 1.17 | 1.19 | -0.17% | 0.02 | 3.60% |
| 2026-04-20 | 1.18 | 1.19 | 1.18 | 1.19 | +1.10% | 0.01 | 1.47% |
| 2026-04-17 | 1.17 | 1.18 | 1.17 | 1.18 | +0.51% | 0.02 | 2.82% |
| 2026-04-16 | 1.15 | 1.17 | 1.15 | 1.17 | +1.83% | 0.01 | 2.01% |
| 2026-04-15 | 1.18 | 1.18 | 1.15 | 1.15 | -1.63% | 0.01 | 1.11% |
| 2026-04-14 | 1.15 | 1.17 | 1.15 | 1.17 | +1.74% | 0.02 | 2.73% |
| 2026-04-13 | 1.15 | 1.15 | 1.12 | 1.15 | +0.35% | 0.01 | 2.11% |
| 2026-04-10 | 1.13 | 1.16 | 1.13 | 1.15 | +2.23% | 0.07 | 12.78% |
| 2026-04-09 | 1.11 | 1.12 | 1.10 | 1.12 | -0.27% | 0.01 | 2.31% |
| 2026-04-08 | 1.09 | 1.12 | 1.09 | 1.12 | +5.35% | 0.01 | 0.95% |
| 2026-04-07 | 1.07 | 1.09 | 1.06 | 1.07 | 0.00% | 0.00 | 0.40% |
| 2026-04-03 | 1.07 | 1.08 | 1.07 | 1.07 | -0.28% | 0.00 | 0.65% |
| 2026-04-02 | 1.09 | 1.09 | 1.06 | 1.07 | -2.37% | 0.01 | 1.12% |
| 2026-04-01 | 1.05 | 1.12 | 1.05 | 1.09 | +1.77% | 0.00 | 0.59% |
| 2026-03-31 | 1.09 | 1.12 | 1.07 | 1.08 | -2.18% | 0.00 | 0.73% |
| 2026-03-30 | 1.08 | 1.10 | 1.08 | 1.10 | -0.09% | 0.00 | 0.83% |
| 2026-03-27 | 1.09 | 1.10 | 1.07 | 1.10 | +1.01% | 0.00 | 0.95% |
| 2026-03-26 | 1.10 | 1.11 | 1.09 | 1.09 | -2.59% | 0.01 | 1.56% |
| 2026-03-25 | 1.08 | 1.12 | 1.08 | 1.12 | +2.66% | 0.01 | 1.14% |
| 2026-03-24 | 1.08 | 1.09 | 1.06 | 1.09 | +1.21% | 0.00 | 0.60% |