鹏华中证800ETF sz.159800
1.50
+1.15%
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 | 1.47 | 1.50 | 1.47 | 1.50 | +1.15% | 0.01 | 2.60% |
| 2026-05-21 | 1.51 | 1.53 | 1.48 | 1.48 | -1.47% | 0.01 | 2.03% |
| 2026-05-20 | 1.50 | 1.50 | 1.49 | 1.50 | +0.20% | 0.01 | 2.26% |
| 2026-05-19 | 1.49 | 1.50 | 1.47 | 1.50 | +0.54% | 0.01 | 3.48% |
| 2026-05-18 | 1.49 | 1.50 | 1.48 | 1.49 | -0.27% | 0.00 | 1.11% |
| 2026-05-15 | 1.52 | 1.52 | 1.49 | 1.49 | -1.58% | 0.03 | 7.54% |
| 2026-05-14 | 1.55 | 1.55 | 1.52 | 1.52 | -1.68% | 0.00 | 1.17% |
| 2026-05-13 | 1.52 | 1.54 | 1.52 | 1.54 | +1.11% | 0.01 | 2.09% |
| 2026-05-12 | 1.53 | 1.54 | 1.52 | 1.53 | -0.13% | 0.00 | 1.22% |
| 2026-05-11 | 1.51 | 1.53 | 1.51 | 1.53 | +1.46% | 0.01 | 1.42% |
| 2026-05-08 | 1.50 | 1.51 | 1.50 | 1.51 | +0.13% | 0.00 | 1.09% |
| 2026-05-07 | 1.52 | 1.54 | 1.50 | 1.50 | +0.13% | 0.08 | 20.71% |
| 2026-05-06 | 1.47 | 1.51 | 1.47 | 1.50 | +2.11% | 0.00 | 0.97% |
| 2026-04-30 | 1.47 | 1.48 | 1.47 | 1.47 | -0.27% | 0.00 | 0.93% |
| 2026-04-29 | 1.39 | 1.60 | 1.39 | 1.48 | +1.37% | 0.01 | 1.54% |
| 2026-04-28 | 1.48 | 1.48 | 1.45 | 1.46 | -0.89% | 0.01 | 2.33% |
| 2026-04-27 | 1.47 | 1.47 | 1.46 | 1.47 | +0.27% | 0.01 | 1.30% |
| 2026-04-24 | 1.46 | 1.47 | 1.45 | 1.47 | -0.20% | 0.00 | 0.96% |
| 2026-04-23 | 1.48 | 1.48 | 1.46 | 1.47 | -0.47% | 0.00 | 0.24% |
| 2026-04-22 | 1.47 | 1.48 | 1.45 | 1.48 | +0.68% | 0.00 | 1.07% |