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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.20 | 1.20 | 1.17 | 1.19 | -1.49% | 2.08 | 3.66% |
| 2026-04-20 | 1.18 | 1.21 | 1.18 | 1.21 | +1.77% | 2.81 | 4.77% |
| 2026-04-17 | 1.17 | 1.20 | 1.17 | 1.18 | +0.77% | 2.79 | 4.69% |
| 2026-04-16 | 1.16 | 1.18 | 1.16 | 1.18 | +1.03% | 2.18 | 3.70% |
| 2026-04-15 | 1.18 | 1.19 | 1.16 | 1.16 | -0.43% | 3.00 | 4.98% |
| 2026-04-14 | 1.16 | 1.18 | 1.16 | 1.17 | +1.92% | 2.70 | 4.45% |
| 2026-04-13 | 1.13 | 1.17 | 1.13 | 1.15 | +0.79% | 2.51 | 4.14% |
| 2026-04-10 | 1.13 | 1.15 | 1.13 | 1.14 | +1.79% | 2.67 | 4.38% |
| 2026-04-09 | 1.10 | 1.13 | 1.10 | 1.12 | -0.18% | 2.77 | 4.60% |
| 2026-04-08 | 1.08 | 1.12 | 1.08 | 1.12 | +6.17% | 3.85 | 6.44% |
| 2026-04-07 | 1.04 | 1.06 | 1.04 | 1.05 | +1.64% | 2.51 | 4.32% |
| 2026-04-03 | 1.05 | 1.05 | 1.03 | 1.04 | -0.48% | 1.54 | 2.69% |
| 2026-04-02 | 1.07 | 1.07 | 1.03 | 1.04 | -2.80% | 2.45 | 4.31% |
| 2026-04-01 | 1.07 | 1.08 | 1.06 | 1.07 | +3.18% | 3.48 | 5.92% |
| 2026-03-31 | 1.07 | 1.07 | 1.04 | 1.04 | -3.53% | 2.65 | 4.65% |
| 2026-03-30 | 1.06 | 1.08 | 1.05 | 1.08 | -0.37% | 2.02 | 3.52% |
| 2026-03-27 | 1.06 | 1.09 | 1.05 | 1.08 | +0.28% | 2.13 | 3.70% |
| 2026-03-26 | 1.10 | 1.10 | 1.07 | 1.08 | -2.44% | 2.18 | 3.74% |
| 2026-03-25 | 1.08 | 1.11 | 1.08 | 1.10 | +2.31% | 3.25 | 5.39% |
| 2026-03-24 | 1.08 | 1.08 | 1.04 | 1.08 | +1.31% | 2.75 | 4.74% |