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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.09 | 1.11 | 1.06 | 1.07 | -4.91% | 3.64 | 6.27% |
| 2026-03-20 | 1.14 | 1.15 | 1.12 | 1.12 | -1.49% | 2.18 | 3.59% |
| 2026-03-19 | 1.14 | 1.15 | 1.13 | 1.14 | -2.23% | 2.85 | 4.72% |
| 2026-03-18 | 1.15 | 1.17 | 1.14 | 1.16 | +1.93% | 3.00 | 4.92% |
| 2026-03-17 | 1.18 | 1.18 | 1.14 | 1.14 | -2.73% | 2.35 | 3.88% |
| 2026-03-16 | 1.15 | 1.18 | 1.13 | 1.17 | +1.73% | 3.03 | 5.02% |
| 2026-03-13 | 1.15 | 1.17 | 1.15 | 1.15 | -0.69% | 1.92 | 3.19% |
| 2026-03-12 | 1.18 | 1.19 | 1.15 | 1.16 | -1.19% | 2.09 | 3.47% |
| 2026-03-11 | 1.19 | 1.20 | 1.17 | 1.18 | -1.01% | 1.98 | 3.27% |
| 2026-03-10 | 1.18 | 1.19 | 1.17 | 1.19 | +2.50% | 2.64 | 4.32% |
| 2026-03-09 | 1.16 | 1.17 | 1.12 | 1.16 | -2.36% | 3.67 | 6.39% |
| 2026-03-06 | 1.18 | 1.20 | 1.18 | 1.19 | -0.17% | 2.17 | 3.64% |
| 2026-03-05 | 1.19 | 1.20 | 1.18 | 1.19 | +2.15% | 2.80 | 4.63% |
| 2026-03-04 | 1.15 | 1.19 | 1.15 | 1.16 | -0.51% | 2.75 | 4.62% |
| 2026-03-03 | 1.24 | 1.25 | 1.17 | 1.17 | -5.42% | 4.62 | 7.77% |
| 2026-03-02 | 1.23 | 1.26 | 1.23 | 1.24 | -1.67% | 3.13 | 5.00% |
| 2026-02-27 | 1.25 | 1.26 | 1.23 | 1.26 | -0.71% | 3.49 | 5.56% |
| 2026-02-26 | 1.25 | 1.27 | 1.24 | 1.27 | +1.36% | 3.27 | 5.10% |
| 2026-02-25 | 1.25 | 1.26 | 1.23 | 1.25 | +0.48% | 2.66 | 4.20% |
| 2026-02-24 | 1.26 | 1.26 | 1.23 | 1.24 | +0.24% | 2.49 | 3.92% |