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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.71 | 1.73 | 1.69 | 1.69 | -1.74% | 2.00 | 17.17% |
| 2026-02-12 | 1.69 | 1.74 | 1.68 | 1.72 | +0.64% | 2.02 | 17.53% |
| 2026-02-11 | 1.74 | 1.76 | 1.71 | 1.71 | -2.67% | 3.95 | 38.73% |
| 2026-02-10 | 1.71 | 1.79 | 1.69 | 1.76 | +4.15% | 3.66 | 42.07% |
| 2026-02-09 | 1.66 | 1.69 | 1.65 | 1.69 | +4.39% | 1.41 | 16.31% |
| 2026-02-06 | 1.61 | 1.65 | 1.58 | 1.62 | -1.34% | 1.29 | 15.06% |
| 2026-02-05 | 1.61 | 1.66 | 1.61 | 1.64 | -0.49% | 1.00 | 11.26% |
| 2026-02-04 | 1.69 | 1.71 | 1.63 | 1.65 | -3.46% | 2.06 | 22.34% |
| 2026-02-03 | 1.68 | 1.71 | 1.66 | 1.71 | +2.90% | 1.60 | 17.22% |
| 2026-02-02 | 1.69 | 1.71 | 1.65 | 1.66 | -2.13% | 1.81 | 20.34% |
| 2026-01-30 | 1.69 | 1.72 | 1.68 | 1.69 | -1.05% | 2.76 | 34.16% |
| 2026-01-29 | 1.62 | 1.75 | 1.61 | 1.71 | +4.14% | 2.75 | 33.54% |
| 2026-01-28 | 1.67 | 1.68 | 1.64 | 1.64 | -1.79% | 1.24 | 14.99% |
| 2026-01-27 | 1.65 | 1.67 | 1.63 | 1.67 | +1.27% | 1.34 | 16.27% |
| 2026-01-26 | 1.71 | 1.71 | 1.62 | 1.65 | -2.36% | 1.62 | 19.82% |
| 2026-01-23 | 1.65 | 1.71 | 1.64 | 1.69 | +3.17% | 2.50 | 31.49% |
| 2026-01-22 | 1.64 | 1.66 | 1.63 | 1.64 | -0.85% | 1.96 | 26.48% |
| 2026-01-21 | 1.64 | 1.68 | 1.63 | 1.65 | -0.90% | 1.13 | 14.57% |
| 2026-01-20 | 1.70 | 1.71 | 1.65 | 1.67 | -0.48% | 1.56 | 18.24% |
| 2026-01-19 | 1.65 | 1.70 | 1.65 | 1.68 | +0.72% | 2.07 | 22.44% |