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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.63 | 0.63 | 0.62 | 0.63 | -0.95% | 1.16 | 14.57% |
| 2026-02-12 | 0.64 | 0.64 | 0.63 | 0.63 | -1.10% | 0.14 | 1.79% |
| 2026-02-11 | 0.64 | 0.64 | 0.64 | 0.64 | +0.31% | 0.10 | 1.29% |
| 2026-02-10 | 0.64 | 0.64 | 0.63 | 0.64 | -0.31% | 0.11 | 1.34% |
| 2026-02-09 | 0.64 | 0.64 | 0.64 | 0.64 | +0.31% | 0.12 | 1.43% |
| 2026-02-06 | 0.63 | 0.64 | 0.63 | 0.64 | 0.00% | 0.17 | 2.07% |
| 2026-02-05 | 0.64 | 0.64 | 0.63 | 0.64 | -0.16% | 0.18 | 2.25% |
| 2026-02-04 | 0.63 | 0.64 | 0.63 | 0.64 | +0.95% | 0.25 | 3.04% |
| 2026-02-03 | 0.63 | 0.63 | 0.62 | 0.63 | +0.80% | 0.21 | 2.61% |
| 2026-02-02 | 0.65 | 0.65 | 0.62 | 0.63 | -3.69% | 0.47 | 5.84% |
| 2026-01-30 | 0.65 | 0.66 | 0.65 | 0.65 | +0.31% | 0.44 | 5.39% |
| 2026-01-29 | 0.64 | 0.65 | 0.64 | 0.65 | +1.25% | 0.28 | 3.49% |
| 2026-01-28 | 0.63 | 0.65 | 0.63 | 0.64 | +0.63% | 0.25 | 3.12% |
| 2026-01-27 | 0.65 | 0.65 | 0.63 | 0.64 | -1.85% | 0.25 | 3.12% |
| 2026-01-26 | 0.64 | 0.65 | 0.63 | 0.65 | +1.88% | 0.38 | 4.67% |
| 2026-01-23 | 0.64 | 0.64 | 0.64 | 0.64 | -0.16% | 0.16 | 1.92% |
| 2026-01-22 | 0.64 | 0.64 | 0.64 | 0.64 | -0.16% | 0.17 | 2.10% |
| 2026-01-21 | 0.64 | 0.64 | 0.64 | 0.64 | -0.47% | 0.67 | 7.91% |
| 2026-01-20 | 0.65 | 0.65 | 0.64 | 0.64 | -0.47% | 0.19 | 2.24% |
| 2026-01-19 | 0.64 | 0.65 | 0.64 | 0.65 | +1.26% | 0.36 | 4.27% |