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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.64 | 0.64 | 0.60 | 0.60 | -5.47% | 0.48 | 7.42% |
| 2026-03-20 | 0.65 | 0.65 | 0.64 | 0.64 | -1.23% | 0.19 | 2.79% |
| 2026-03-19 | 0.66 | 0.66 | 0.65 | 0.65 | -2.26% | 0.30 | 4.40% |
| 2026-03-18 | 0.66 | 0.67 | 0.66 | 0.66 | 0.00% | 0.29 | 4.22% |
| 2026-03-17 | 0.67 | 0.68 | 0.66 | 0.66 | -1.92% | 0.30 | 4.18% |
| 2026-03-16 | 0.67 | 0.69 | 0.67 | 0.68 | +0.60% | 0.32 | 4.51% |
| 2026-03-13 | 0.68 | 0.68 | 0.67 | 0.67 | -0.59% | 0.33 | 4.64% |
| 2026-03-12 | 0.67 | 0.68 | 0.66 | 0.68 | +1.35% | 0.47 | 6.62% |
| 2026-03-11 | 0.66 | 0.67 | 0.65 | 0.67 | +1.52% | 0.30 | 4.29% |
| 2026-03-10 | 0.65 | 0.66 | 0.65 | 0.66 | -0.15% | 0.26 | 3.70% |
| 2026-03-09 | 0.66 | 0.67 | 0.66 | 0.66 | -0.15% | 0.42 | 6.07% |
| 2026-03-06 | 0.63 | 0.66 | 0.63 | 0.66 | +3.94% | 0.46 | 6.55% |
| 2026-03-05 | 0.64 | 0.64 | 0.63 | 0.63 | -1.09% | 0.17 | 2.45% |
| 2026-03-04 | 0.64 | 0.64 | 0.64 | 0.64 | +0.47% | 0.18 | 2.68% |
| 2026-03-03 | 0.64 | 0.65 | 0.64 | 0.64 | -0.78% | 0.24 | 3.47% |
| 2026-03-02 | 0.64 | 0.65 | 0.64 | 0.64 | -0.62% | 0.20 | 2.92% |
| 2026-02-27 | 0.64 | 0.65 | 0.64 | 0.65 | +1.57% | 0.27 | 3.85% |
| 2026-02-26 | 0.64 | 0.64 | 0.64 | 0.64 | 0.00% | 0.19 | 2.71% |
| 2026-02-25 | 0.63 | 0.64 | 0.63 | 0.64 | +1.27% | 0.24 | 3.31% |
| 2026-02-24 | 0.63 | 0.63 | 0.63 | 0.63 | +0.48% | 0.33 | 4.56% |