鹏华中证畜牧养殖ETF sz.159867
0.57
-0.52%
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 | 0.58 | 0.58 | 0.57 | 0.57 | -0.52% | 0.29 | 3.07% |
| 2026-05-21 | 0.58 | 0.59 | 0.57 | 0.57 | -1.71% | 0.65 | 6.68% |
| 2026-05-20 | 0.59 | 0.59 | 0.58 | 0.58 | -1.18% | 0.33 | 3.49% |
| 2026-05-19 | 0.59 | 0.59 | 0.58 | 0.59 | +0.51% | 0.25 | 2.60% |
| 2026-05-18 | 0.60 | 0.60 | 0.59 | 0.59 | -2.49% | 0.48 | 5.08% |
| 2026-05-15 | 0.61 | 0.61 | 0.60 | 0.60 | -0.99% | 0.35 | 3.58% |
| 2026-05-14 | 0.60 | 0.61 | 0.60 | 0.61 | +1.50% | 0.52 | 5.35% |
| 2026-05-13 | 0.61 | 0.61 | 0.60 | 0.60 | -1.32% | 0.40 | 4.19% |
| 2026-05-12 | 0.62 | 0.62 | 0.61 | 0.61 | -1.94% | 0.55 | 5.71% |
| 2026-05-11 | 0.61 | 0.63 | 0.61 | 0.62 | +0.98% | 1.48 | 13.75% |
| 2026-05-08 | 0.62 | 0.62 | 0.61 | 0.61 | -1.13% | 0.25 | 2.38% |
| 2026-05-07 | 0.63 | 0.63 | 0.62 | 0.62 | -1.11% | 0.52 | 4.84% |
| 2026-05-06 | 0.63 | 0.63 | 0.62 | 0.63 | +0.32% | 0.30 | 2.79% |
| 2026-04-30 | 0.62 | 0.63 | 0.61 | 0.63 | +0.81% | 0.89 | 8.76% |
| 2026-04-29 | 0.61 | 0.63 | 0.61 | 0.62 | +2.31% | 0.48 | 4.72% |
| 2026-04-28 | 0.60 | 0.61 | 0.60 | 0.61 | +0.50% | 0.47 | 4.93% |
| 2026-04-27 | 0.61 | 0.61 | 0.60 | 0.60 | -0.82% | 0.28 | 3.00% |
| 2026-04-24 | 0.61 | 0.61 | 0.61 | 0.61 | -1.14% | 0.30 | 3.16% |
| 2026-04-23 | 0.62 | 0.62 | 0.61 | 0.62 | -1.60% | 0.39 | 4.09% |
| 2026-04-22 | 0.63 | 0.64 | 0.62 | 0.63 | -1.26% | 0.31 | 3.21% |