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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.63 | 0.64 | 0.63 | 0.63 | +0.48% | 0.19 | 1.96% |
| 2026-04-20 | 0.64 | 0.64 | 0.63 | 0.63 | -0.47% | 0.42 | 4.40% |
| 2026-04-17 | 0.64 | 0.64 | 0.63 | 0.63 | -1.40% | 0.29 | 3.06% |
| 2026-04-16 | 0.64 | 0.64 | 0.64 | 0.64 | -0.16% | 0.34 | 3.53% |
| 2026-04-15 | 0.64 | 0.65 | 0.63 | 0.64 | +0.62% | 0.35 | 3.67% |
| 2026-04-14 | 0.62 | 0.64 | 0.62 | 0.64 | +2.89% | 0.41 | 4.35% |
| 2026-04-13 | 0.61 | 0.63 | 0.61 | 0.62 | +1.30% | 0.39 | 4.20% |
| 2026-04-10 | 0.62 | 0.62 | 0.61 | 0.61 | -0.81% | 0.78 | 9.00% |
| 2026-04-09 | 0.62 | 0.63 | 0.62 | 0.62 | -1.43% | 0.36 | 4.16% |
| 2026-04-08 | 0.62 | 0.63 | 0.62 | 0.63 | +1.29% | 0.22 | 2.51% |
| 2026-04-07 | 0.61 | 0.63 | 0.60 | 0.62 | +1.97% | 0.43 | 4.89% |
| 2026-04-03 | 0.62 | 0.62 | 0.61 | 0.61 | -3.03% | 0.25 | 2.96% |
| 2026-04-02 | 0.61 | 0.63 | 0.61 | 0.63 | +2.45% | 0.50 | 5.75% |
| 2026-04-01 | 0.61 | 0.61 | 0.61 | 0.61 | +0.33% | 0.20 | 2.36% |
| 2026-03-31 | 0.62 | 0.62 | 0.61 | 0.61 | -1.45% | 0.15 | 1.77% |
| 2026-03-30 | 0.62 | 0.62 | 0.61 | 0.62 | -0.16% | 0.22 | 2.60% |
| 2026-03-27 | 0.60 | 0.62 | 0.60 | 0.62 | +1.64% | 0.23 | 2.66% |
| 2026-03-26 | 0.61 | 0.62 | 0.61 | 0.61 | -0.81% | 0.16 | 1.95% |
| 2026-03-25 | 0.60 | 0.62 | 0.60 | 0.61 | +0.99% | 0.78 | 9.85% |
| 2026-03-24 | 0.61 | 0.61 | 0.59 | 0.61 | +0.66% | 1.49 | 22.79% |