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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.23 | 1.26 | 1.23 | 1.24 | +0.16% | 2.79 | 4.33% |
| 2026-02-12 | 1.23 | 1.24 | 1.22 | 1.24 | +1.72% | 2.58 | 4.05% |
| 2026-02-11 | 1.22 | 1.23 | 1.21 | 1.22 | -1.38% | 1.93 | 3.04% |
| 2026-02-10 | 1.23 | 1.25 | 1.23 | 1.24 | +0.57% | 2.68 | 4.12% |
| 2026-02-09 | 1.21 | 1.23 | 1.20 | 1.23 | +3.54% | 3.46 | 5.34% |
| 2026-02-06 | 1.18 | 1.20 | 1.17 | 1.19 | -1.00% | 2.80 | 4.44% |
| 2026-02-05 | 1.19 | 1.20 | 1.18 | 1.20 | -1.48% | 3.11 | 4.96% |
| 2026-02-04 | 1.22 | 1.22 | 1.20 | 1.22 | -1.94% | 3.19 | 5.00% |
| 2026-02-03 | 1.25 | 1.25 | 1.21 | 1.24 | +1.14% | 4.19 | 6.53% |
| 2026-02-02 | 1.27 | 1.28 | 1.22 | 1.23 | -4.59% | 4.44 | 6.98% |
| 2026-01-30 | 1.27 | 1.30 | 1.24 | 1.28 | +1.10% | 4.91 | 7.52% |
| 2026-01-29 | 1.32 | 1.32 | 1.27 | 1.27 | -4.15% | 6.33 | 9.93% |
| 2026-01-28 | 1.32 | 1.34 | 1.30 | 1.33 | +1.69% | 5.72 | 8.89% |
| 2026-01-27 | 1.28 | 1.31 | 1.26 | 1.30 | +1.56% | 4.53 | 7.23% |
| 2026-01-26 | 1.31 | 1.32 | 1.28 | 1.28 | -1.91% | 3.81 | 6.16% |
| 2026-01-23 | 1.30 | 1.32 | 1.28 | 1.31 | 0.00% | 4.87 | 8.10% |
| 2026-01-22 | 1.35 | 1.36 | 1.30 | 1.31 | -0.68% | 5.65 | 9.53% |
| 2026-01-21 | 1.25 | 1.33 | 1.25 | 1.32 | +4.60% | 5.84 | 9.69% |
| 2026-01-20 | 1.27 | 1.29 | 1.25 | 1.26 | -0.71% | 3.34 | 5.70% |
| 2026-01-19 | 1.28 | 1.28 | 1.26 | 1.27 | -0.16% | 3.87 | 6.60% |