鹏华国证半导体芯片ETF sz.159813
1.62
+2.41%
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 | 1.60 | 1.62 | 1.56 | 1.62 | +2.41% | 4.49 | 8.48% |
| 2026-05-21 | 1.67 | 1.70 | 1.57 | 1.58 | -2.89% | 7.20 | 13.10% |
| 2026-05-20 | 1.54 | 1.63 | 1.54 | 1.63 | +4.70% | 5.49 | 10.05% |
| 2026-05-19 | 1.48 | 1.55 | 1.45 | 1.55 | +3.74% | 5.26 | 9.98% |
| 2026-05-18 | 1.48 | 1.54 | 1.48 | 1.50 | +1.28% | 4.99 | 9.25% |
| 2026-05-15 | 1.48 | 1.55 | 1.44 | 1.48 | -0.40% | 6.93 | 12.59% |
| 2026-05-14 | 1.54 | 1.55 | 1.49 | 1.49 | -2.69% | 4.46 | 7.89% |
| 2026-05-13 | 1.45 | 1.53 | 1.43 | 1.53 | +2.76% | 4.59 | 8.23% |
| 2026-05-12 | 1.48 | 1.51 | 1.45 | 1.49 | +0.47% | 4.14 | 7.37% |
| 2026-05-11 | 1.44 | 1.49 | 1.43 | 1.48 | +6.18% | 5.31 | 9.34% |
| 2026-05-08 | 1.40 | 1.41 | 1.38 | 1.39 | -2.73% | 4.33 | 8.09% |
| 2026-05-07 | 1.42 | 1.44 | 1.40 | 1.43 | +1.20% | 4.10 | 7.38% |
| 2026-05-06 | 1.39 | 1.46 | 1.39 | 1.41 | +6.64% | 7.33 | 12.47% |
| 2026-04-30 | 1.28 | 1.33 | 1.28 | 1.33 | +5.07% | 5.99 | 10.46% |
| 2026-04-29 | 1.26 | 1.26 | 1.23 | 1.26 | -0.55% | 2.95 | 5.40% |
| 2026-04-28 | 1.28 | 1.31 | 1.26 | 1.27 | -1.32% | 3.35 | 5.91% |
| 2026-04-27 | 1.25 | 1.29 | 1.24 | 1.29 | +5.07% | 5.52 | 9.53% |
| 2026-04-24 | 1.21 | 1.24 | 1.19 | 1.22 | +1.75% | 3.89 | 6.85% |
| 2026-04-23 | 1.24 | 1.24 | 1.19 | 1.20 | -1.39% | 2.77 | 4.85% |
| 2026-04-22 | 1.18 | 1.22 | 1.18 | 1.22 | +2.78% | 3.10 | 5.35% |