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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.45 | 1.46 | 1.44 | 1.44 | -1.23% | 0.03 | 8.24% |
| 2026-02-12 | 1.46 | 1.46 | 1.46 | 1.46 | +0.34% | 0.00 | 0.71% |
| 2026-02-11 | 1.46 | 1.46 | 1.46 | 1.46 | -0.07% | 0.01 | 1.98% |
| 2026-02-10 | 1.46 | 1.46 | 1.45 | 1.46 | +0.21% | 0.00 | 1.09% |
| 2026-02-09 | 1.44 | 1.46 | 1.44 | 1.46 | +1.68% | 0.01 | 1.40% |
| 2026-02-06 | 1.42 | 1.44 | 1.42 | 1.43 | -0.28% | 0.02 | 4.45% |
| 2026-02-05 | 1.44 | 1.44 | 1.43 | 1.44 | -1.17% | 0.02 | 4.16% |
| 2026-02-04 | 1.44 | 1.45 | 1.44 | 1.45 | +0.83% | 0.00 | 0.50% |
| 2026-02-03 | 1.41 | 1.48 | 1.41 | 1.44 | +2.06% | 0.02 | 4.27% |
| 2026-02-02 | 1.46 | 1.46 | 1.41 | 1.41 | -3.22% | 0.04 | 9.69% |
| 2026-01-30 | 1.47 | 1.47 | 1.44 | 1.46 | -0.95% | 0.01 | 1.58% |
| 2026-01-29 | 1.47 | 1.48 | 1.47 | 1.47 | +0.20% | 0.01 | 3.03% |
| 2026-01-28 | 1.46 | 1.48 | 1.46 | 1.47 | +0.34% | 0.00 | 1.04% |
| 2026-01-27 | 1.48 | 1.49 | 1.45 | 1.46 | 0.00% | 0.01 | 1.41% |
| 2026-01-26 | 1.47 | 1.48 | 1.46 | 1.46 | +0.14% | 0.00 | 1.27% |
| 2026-01-23 | 1.46 | 1.47 | 1.46 | 1.46 | +0.27% | 0.01 | 3.43% |
| 2026-01-22 | 1.47 | 1.47 | 1.45 | 1.46 | +0.28% | 0.00 | 0.58% |
| 2026-01-21 | 1.45 | 1.46 | 1.45 | 1.45 | -0.14% | 0.02 | 5.12% |
| 2026-01-20 | 1.46 | 1.46 | 1.44 | 1.46 | -0.21% | 0.02 | 4.10% |
| 2026-01-19 | 1.47 | 1.47 | 1.45 | 1.46 | +0.62% | 0.02 | 3.88% |