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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.36 | 1.38 | 1.31 | 1.32 | -5.29% | 0.64 | 13.02% |
| 2026-03-20 | 1.44 | 1.45 | 1.40 | 1.40 | -3.05% | 0.31 | 5.88% |
| 2026-03-19 | 1.45 | 1.45 | 1.43 | 1.44 | -1.44% | 0.31 | 5.84% |
| 2026-03-18 | 1.44 | 1.47 | 1.44 | 1.46 | +0.97% | 0.29 | 5.29% |
| 2026-03-17 | 1.47 | 1.48 | 1.45 | 1.45 | -1.02% | 0.80 | 13.18% |
| 2026-03-16 | 1.45 | 1.47 | 1.44 | 1.46 | +0.48% | 0.30 | 4.89% |
| 2026-03-13 | 1.48 | 1.49 | 1.45 | 1.46 | -1.75% | 0.47 | 7.35% |
| 2026-03-12 | 1.50 | 1.50 | 1.48 | 1.48 | -1.59% | 0.39 | 5.93% |
| 2026-03-11 | 1.52 | 1.52 | 1.50 | 1.51 | -0.86% | 0.90 | 12.59% |
| 2026-03-10 | 1.52 | 1.54 | 1.51 | 1.52 | +1.00% | 0.96 | 12.82% |
| 2026-03-09 | 1.48 | 1.51 | 1.47 | 1.50 | -0.27% | 1.79 | 22.71% |
| 2026-03-06 | 1.49 | 1.51 | 1.49 | 1.51 | +0.73% | 0.54 | 6.76% |
| 2026-03-05 | 1.50 | 1.51 | 1.48 | 1.50 | +1.70% | 0.90 | 10.81% |
| 2026-03-04 | 1.46 | 1.50 | 1.45 | 1.47 | -0.61% | 0.43 | 5.19% |
| 2026-03-03 | 1.56 | 1.57 | 1.48 | 1.48 | -5.48% | 0.72 | 8.22% |
| 2026-03-02 | 1.58 | 1.60 | 1.56 | 1.57 | -3.39% | 1.36 | 13.92% |
| 2026-02-27 | 1.60 | 1.63 | 1.60 | 1.62 | +0.68% | 0.60 | 5.91% |
| 2026-02-26 | 1.63 | 1.64 | 1.61 | 1.61 | -1.04% | 0.69 | 6.65% |
| 2026-02-25 | 1.63 | 1.65 | 1.62 | 1.63 | -0.18% | 0.90 | 8.11% |
| 2026-02-24 | 1.69 | 1.69 | 1.62 | 1.63 | -3.49% | 1.78 | 15.00% |