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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.17 | 1.18 | 1.16 | 1.16 | -0.85% | 0.01 | 1.38% |
| 2026-02-12 | 1.15 | 1.17 | 1.15 | 1.17 | +1.92% | 0.01 | 1.84% |
| 2026-02-11 | 1.16 | 1.16 | 1.15 | 1.15 | -0.61% | 0.01 | 1.32% |
| 2026-02-10 | 1.15 | 1.16 | 1.15 | 1.16 | +0.26% | 0.01 | 1.33% |
| 2026-02-09 | 1.13 | 1.15 | 1.13 | 1.15 | +2.58% | 0.01 | 1.65% |
| 2026-02-06 | 1.12 | 1.14 | 1.11 | 1.12 | -0.35% | 0.01 | 1.75% |
| 2026-02-05 | 1.12 | 1.15 | 1.12 | 1.13 | -1.14% | 0.01 | 1.50% |
| 2026-02-04 | 1.15 | 1.15 | 1.12 | 1.14 | -0.78% | 0.06 | 8.05% |
| 2026-02-03 | 1.13 | 1.15 | 1.12 | 1.15 | +2.68% | 0.02 | 2.50% |
| 2026-02-02 | 1.16 | 1.16 | 1.12 | 1.12 | -3.37% | 0.02 | 2.12% |
| 2026-01-30 | 1.16 | 1.17 | 1.13 | 1.16 | 0.00% | 0.02 | 2.58% |
| 2026-01-29 | 1.18 | 1.19 | 1.16 | 1.16 | -2.20% | 0.04 | 4.79% |
| 2026-01-28 | 1.18 | 1.20 | 1.17 | 1.18 | +0.42% | 0.04 | 5.18% |
| 2026-01-27 | 1.16 | 1.19 | 1.15 | 1.18 | +0.94% | 0.04 | 4.16% |
| 2026-01-26 | 1.18 | 1.20 | 1.16 | 1.17 | -1.18% | 0.03 | 3.38% |
| 2026-01-23 | 1.17 | 1.18 | 1.17 | 1.18 | +0.77% | 0.04 | 4.84% |
| 2026-01-22 | 1.19 | 1.19 | 1.17 | 1.17 | -0.26% | 0.04 | 3.98% |
| 2026-01-21 | 1.15 | 1.19 | 1.15 | 1.18 | +1.82% | 0.06 | 6.43% |
| 2026-01-20 | 1.17 | 1.18 | 1.15 | 1.16 | -1.28% | 0.08 | 8.53% |
| 2026-01-19 | 1.19 | 1.19 | 1.17 | 1.17 | -0.93% | 0.09 | 9.56% |