鹏华中证传媒ETF sz.159805
1.31
-0.53%
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 | 1.32 | 1.33 | 1.30 | 1.31 | -0.53% | 0.35 | 9.01% |
| 2026-05-21 | 1.36 | 1.38 | 1.32 | 1.32 | -2.65% | 0.51 | 12.27% |
| 2026-05-20 | 1.38 | 1.38 | 1.35 | 1.36 | -2.44% | 0.48 | 11.33% |
| 2026-05-19 | 1.37 | 1.41 | 1.36 | 1.39 | +1.83% | 0.79 | 19.25% |
| 2026-05-18 | 1.36 | 1.38 | 1.35 | 1.37 | -0.29% | 0.37 | 9.21% |
| 2026-05-15 | 1.37 | 1.40 | 1.36 | 1.37 | +0.29% | 0.50 | 12.52% |
| 2026-05-14 | 1.45 | 1.45 | 1.37 | 1.37 | -4.54% | 0.48 | 11.62% |
| 2026-05-13 | 1.41 | 1.43 | 1.40 | 1.43 | +1.56% | 0.40 | 9.22% |
| 2026-05-12 | 1.43 | 1.43 | 1.40 | 1.41 | -1.81% | 0.33 | 7.68% |
| 2026-05-11 | 1.44 | 1.46 | 1.43 | 1.44 | -0.49% | 0.42 | 9.58% |
| 2026-05-08 | 1.46 | 1.47 | 1.44 | 1.44 | -0.55% | 0.79 | 19.31% |
| 2026-05-07 | 1.41 | 1.45 | 1.41 | 1.45 | +2.69% | 0.59 | 14.77% |
| 2026-05-06 | 1.38 | 1.42 | 1.38 | 1.41 | +2.84% | 0.42 | 10.51% |
| 2026-04-30 | 1.38 | 1.39 | 1.37 | 1.37 | -1.29% | 0.25 | 6.51% |
| 2026-04-29 | 1.36 | 1.40 | 1.36 | 1.39 | +2.05% | 0.23 | 5.95% |
| 2026-04-28 | 1.38 | 1.38 | 1.36 | 1.36 | -1.45% | 0.18 | 4.65% |
| 2026-04-27 | 1.39 | 1.39 | 1.37 | 1.38 | -0.57% | 0.25 | 6.40% |
| 2026-04-24 | 1.41 | 1.41 | 1.38 | 1.39 | -2.73% | 0.33 | 8.47% |
| 2026-04-23 | 1.45 | 1.45 | 1.43 | 1.43 | -0.69% | 0.31 | 7.49% |
| 2026-04-22 | 1.44 | 1.44 | 1.42 | 1.44 | -0.35% | 0.24 | 5.99% |