鹏华中证细分化工产业ETF sz.159870
0.87
+1.17%
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 | 0.86 | 0.87 | 0.85 | 0.87 | +1.17% | 6.56 | 3.12% |
| 2026-05-21 | 0.88 | 0.89 | 0.86 | 0.86 | -2.61% | 9.09 | 4.23% |
| 2026-05-20 | 0.87 | 0.89 | 0.86 | 0.88 | +1.50% | 10.48 | 4.76% |
| 2026-05-19 | 0.88 | 0.88 | 0.86 | 0.87 | -1.14% | 6.77 | 3.07% |
| 2026-05-18 | 0.89 | 0.89 | 0.87 | 0.88 | -2.01% | 15.16 | 6.44% |
| 2026-05-15 | 0.90 | 0.91 | 0.89 | 0.90 | 0.00% | 13.40 | 5.40% |
| 2026-05-14 | 0.92 | 0.93 | 0.90 | 0.90 | -2.61% | 13.93 | 5.38% |
| 2026-05-13 | 0.92 | 0.93 | 0.92 | 0.92 | +0.22% | 8.21 | 3.11% |
| 2026-05-12 | 0.92 | 0.93 | 0.91 | 0.92 | -0.65% | 9.94 | 3.71% |
| 2026-05-11 | 0.92 | 0.93 | 0.92 | 0.92 | +0.33% | 11.42 | 4.14% |
| 2026-05-08 | 0.93 | 0.94 | 0.92 | 0.92 | -1.71% | 8.65 | 3.13% |
| 2026-05-07 | 0.96 | 0.97 | 0.93 | 0.94 | -3.20% | 16.98 | 6.00% |
| 2026-05-06 | 0.95 | 0.97 | 0.94 | 0.97 | +1.36% | 13.04 | 4.57% |
| 2026-04-30 | 0.95 | 0.97 | 0.95 | 0.95 | -0.10% | 8.54 | 2.99% |
| 2026-04-29 | 0.92 | 0.96 | 0.92 | 0.96 | +3.13% | 11.51 | 4.08% |
| 2026-04-28 | 0.93 | 0.93 | 0.92 | 0.93 | +0.11% | 7.45 | 2.70% |
| 2026-04-27 | 0.92 | 0.93 | 0.92 | 0.93 | +0.65% | 8.37 | 3.03% |
| 2026-04-24 | 0.90 | 0.93 | 0.89 | 0.92 | +2.56% | 13.02 | 4.76% |
| 2026-04-23 | 0.91 | 0.91 | 0.89 | 0.90 | -1.10% | 11.50 | 4.17% |
| 2026-04-22 | 0.91 | 0.92 | 0.90 | 0.91 | -0.22% | 5.66 | 2.02% |