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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.11 | 1.11 | 1.07 | 1.08 | -4.10% | 0.01 | 2.76% |
| 2026-03-20 | 1.14 | 1.15 | 1.12 | 1.12 | -1.40% | 0.01 | 1.31% |
| 2026-03-19 | 1.14 | 1.16 | 1.13 | 1.14 | -1.73% | 0.02 | 2.76% |
| 2026-03-18 | 1.13 | 1.16 | 1.13 | 1.16 | +2.02% | 0.01 | 1.24% |
| 2026-03-17 | 1.17 | 1.17 | 1.14 | 1.14 | -2.57% | 0.01 | 1.71% |
| 2026-03-16 | 1.15 | 1.17 | 1.14 | 1.17 | +0.69% | 0.01 | 1.68% |
| 2026-03-13 | 1.18 | 1.18 | 1.16 | 1.16 | -1.61% | 0.02 | 2.67% |
| 2026-03-12 | 1.18 | 1.20 | 1.17 | 1.18 | -0.59% | 0.01 | 1.86% |
| 2026-03-11 | 1.18 | 1.19 | 1.18 | 1.18 | +0.59% | 0.01 | 1.88% |
| 2026-03-10 | 1.16 | 1.18 | 1.16 | 1.18 | +2.44% | 0.02 | 3.37% |
| 2026-03-09 | 1.15 | 1.15 | 1.11 | 1.15 | 0.00% | 0.01 | 2.15% |
| 2026-03-06 | 1.15 | 1.15 | 1.14 | 1.15 | +0.35% | 0.01 | 1.14% |
| 2026-03-05 | 1.13 | 1.16 | 1.13 | 1.15 | +1.69% | 0.01 | 2.28% |
| 2026-03-04 | 1.11 | 1.14 | 1.11 | 1.13 | +0.18% | 0.01 | 2.34% |
| 2026-03-03 | 1.17 | 1.18 | 1.12 | 1.12 | -3.77% | 0.02 | 3.55% |
| 2026-03-02 | 1.17 | 1.18 | 1.16 | 1.17 | -0.68% | 0.03 | 5.29% |
| 2026-02-27 | 1.18 | 1.18 | 1.16 | 1.18 | -0.09% | 0.08 | 11.05% |
| 2026-02-26 | 1.17 | 1.18 | 1.17 | 1.18 | +0.51% | 0.03 | 3.62% |
| 2026-02-25 | 1.18 | 1.18 | 1.16 | 1.17 | -0.09% | 0.02 | 2.17% |
| 2026-02-24 | 1.17 | 1.18 | 1.16 | 1.17 | +1.03% | 0.02 | 2.59% |