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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.37 | 1.38 | 1.34 | 1.35 | -3.44% | 0.03 | 7.14% |
| 2026-03-20 | 1.41 | 1.42 | 1.40 | 1.40 | -0.78% | 0.00 | 0.32% |
| 2026-03-19 | 1.41 | 1.42 | 1.40 | 1.41 | -1.19% | 0.00 | 0.16% |
| 2026-03-18 | 1.42 | 1.43 | 1.41 | 1.42 | -0.07% | 0.00 | 0.07% |
| 2026-03-17 | 1.44 | 1.45 | 1.43 | 1.43 | -0.70% | 0.01 | 1.87% |
| 2026-03-16 | 1.44 | 1.44 | 1.42 | 1.44 | -0.42% | 0.01 | 2.20% |
| 2026-03-13 | 1.46 | 1.46 | 1.44 | 1.44 | -0.76% | 0.00 | 0.74% |
| 2026-03-12 | 1.46 | 1.46 | 1.44 | 1.45 | -0.14% | 0.00 | 1.08% |
| 2026-03-11 | 1.45 | 1.47 | 1.45 | 1.45 | +0.28% | 0.01 | 3.04% |
| 2026-03-10 | 1.45 | 1.45 | 1.44 | 1.45 | +1.05% | 0.01 | 1.43% |
| 2026-03-09 | 1.44 | 1.44 | 1.40 | 1.44 | -0.55% | 0.01 | 2.85% |
| 2026-03-06 | 1.42 | 1.44 | 1.42 | 1.44 | +0.49% | 0.00 | 0.99% |
| 2026-03-05 | 1.45 | 1.45 | 1.43 | 1.44 | +0.84% | 0.02 | 3.91% |
| 2026-03-04 | 1.43 | 1.44 | 1.42 | 1.42 | -0.56% | 0.03 | 7.16% |
| 2026-03-03 | 1.47 | 1.48 | 1.43 | 1.43 | -2.72% | 0.06 | 14.49% |
| 2026-03-02 | 1.47 | 1.48 | 1.46 | 1.47 | +0.14% | 0.02 | 3.62% |
| 2026-02-27 | 1.47 | 1.47 | 1.46 | 1.47 | +0.20% | 0.02 | 3.76% |
| 2026-02-26 | 1.47 | 1.47 | 1.46 | 1.47 | -0.20% | 0.03 | 6.75% |
| 2026-02-25 | 1.55 | 1.55 | 1.44 | 1.47 | +0.62% | 0.05 | 13.41% |
| 2026-02-24 | 1.45 | 1.46 | 1.45 | 1.46 | +1.18% | 0.01 | 2.20% |