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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.46 | 1.46 | 1.44 | 1.45 | -1.16% | 0.30 | 7.29% |
| 2026-04-20 | 1.43 | 1.48 | 1.43 | 1.46 | +1.81% | 0.45 | 11.00% |
| 2026-04-17 | 1.43 | 1.44 | 1.42 | 1.44 | -0.07% | 0.29 | 7.23% |
| 2026-04-16 | 1.40 | 1.44 | 1.40 | 1.44 | +2.42% | 0.44 | 10.70% |
| 2026-04-15 | 1.42 | 1.43 | 1.40 | 1.40 | -0.99% | 0.41 | 9.72% |
| 2026-04-14 | 1.42 | 1.42 | 1.40 | 1.42 | +1.29% | 0.38 | 8.73% |
| 2026-04-13 | 1.41 | 1.41 | 1.40 | 1.40 | -1.89% | 0.48 | 10.89% |
| 2026-04-10 | 1.42 | 1.44 | 1.42 | 1.43 | +0.99% | 0.60 | 12.35% |
| 2026-04-09 | 1.42 | 1.43 | 1.41 | 1.41 | -2.42% | 1.33 | 26.06% |
| 2026-04-08 | 1.37 | 1.45 | 1.37 | 1.45 | +7.98% | 0.83 | 16.81% |
| 2026-04-07 | 1.33 | 1.35 | 1.33 | 1.34 | +0.83% | 0.17 | 3.73% |
| 2026-04-03 | 1.37 | 1.37 | 1.33 | 1.33 | -2.56% | 0.30 | 6.55% |
| 2026-04-02 | 1.40 | 1.40 | 1.36 | 1.36 | -2.85% | 0.28 | 5.90% |
| 2026-04-01 | 1.39 | 1.41 | 1.38 | 1.41 | +2.33% | 0.42 | 8.60% |
| 2026-03-31 | 1.37 | 1.40 | 1.37 | 1.37 | -0.07% | 0.32 | 6.45% |
| 2026-03-30 | 1.36 | 1.38 | 1.34 | 1.37 | -0.22% | 0.33 | 6.68% |
| 2026-03-27 | 1.34 | 1.38 | 1.34 | 1.38 | +1.47% | 0.29 | 5.76% |
| 2026-03-26 | 1.39 | 1.39 | 1.35 | 1.36 | -1.88% | 0.24 | 4.70% |
| 2026-03-25 | 1.36 | 1.39 | 1.36 | 1.38 | +1.99% | 0.40 | 7.81% |
| 2026-03-24 | 1.34 | 1.36 | 1.32 | 1.36 | +2.42% | 0.44 | 8.95% |