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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.45 | 1.47 | 1.45 | 1.47 | +0.34% | 0.00 | 0.72% |
| 2026-04-20 | 1.45 | 1.46 | 1.45 | 1.46 | +0.69% | 0.01 | 1.37% |
| 2026-04-17 | 1.45 | 1.46 | 1.45 | 1.45 | -0.21% | 0.00 | 1.24% |
| 2026-04-16 | 1.44 | 1.45 | 1.44 | 1.45 | +1.40% | 0.00 | 0.61% |
| 2026-04-15 | 1.45 | 1.45 | 1.43 | 1.43 | -0.21% | 0.01 | 1.91% |
| 2026-04-14 | 1.43 | 1.44 | 1.42 | 1.44 | +1.27% | 0.02 | 4.87% |
| 2026-04-13 | 1.44 | 1.44 | 1.41 | 1.42 | -0.21% | 0.01 | 2.77% |
| 2026-04-10 | 1.42 | 1.43 | 1.41 | 1.42 | +1.36% | 0.01 | 1.44% |
| 2026-04-09 | 1.43 | 1.43 | 1.40 | 1.40 | -0.50% | 0.01 | 2.40% |
| 2026-04-08 | 1.39 | 1.41 | 1.36 | 1.41 | +3.68% | 0.01 | 2.17% |
| 2026-04-07 | 1.36 | 1.36 | 1.35 | 1.36 | +0.07% | 0.02 | 4.44% |
| 2026-04-03 | 1.39 | 1.39 | 1.35 | 1.36 | -0.59% | 0.00 | 0.19% |
| 2026-04-02 | 1.38 | 1.38 | 1.36 | 1.37 | -1.51% | 0.01 | 3.59% |
| 2026-04-01 | 1.41 | 1.41 | 1.38 | 1.39 | +1.61% | 0.00 | 0.31% |
| 2026-03-31 | 1.39 | 1.39 | 1.36 | 1.36 | -1.02% | 0.00 | 0.61% |
| 2026-03-30 | 1.37 | 1.38 | 1.36 | 1.38 | 0.00% | 0.01 | 2.32% |
| 2026-03-27 | 1.36 | 1.39 | 1.36 | 1.38 | +0.66% | 0.00 | 1.07% |
| 2026-03-26 | 1.38 | 1.39 | 1.37 | 1.37 | -1.23% | 0.00 | 0.05% |
| 2026-03-25 | 1.37 | 1.39 | 1.37 | 1.39 | +1.61% | 0.00 | 0.19% |
| 2026-03-24 | 1.40 | 1.40 | 1.34 | 1.36 | +1.26% | 0.00 | 0.49% |