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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.90 | 0.91 | 0.88 | 0.91 | +1.34% | 9.15 | 3.29% |
| 2026-04-20 | 0.90 | 0.91 | 0.89 | 0.90 | -0.11% | 9.39 | 3.33% |
| 2026-04-17 | 0.91 | 0.91 | 0.90 | 0.90 | -1.21% | 10.01 | 3.48% |
| 2026-04-16 | 0.89 | 0.91 | 0.89 | 0.91 | +1.45% | 7.73 | 2.65% |
| 2026-04-15 | 0.92 | 0.92 | 0.90 | 0.90 | -1.97% | 8.68 | 2.99% |
| 2026-04-14 | 0.91 | 0.92 | 0.90 | 0.91 | +0.88% | 8.11 | 2.78% |
| 2026-04-13 | 0.91 | 0.91 | 0.89 | 0.91 | -0.11% | 12.05 | 4.09% |
| 2026-04-10 | 0.90 | 0.92 | 0.90 | 0.91 | +0.78% | 10.20 | 3.42% |
| 2026-04-09 | 0.89 | 0.91 | 0.89 | 0.90 | +0.11% | 12.12 | 4.16% |
| 2026-04-08 | 0.88 | 0.90 | 0.88 | 0.90 | +1.70% | 19.51 | 7.00% |
| 2026-04-07 | 0.85 | 0.89 | 0.85 | 0.88 | +3.51% | 9.40 | 3.43% |
| 2026-04-03 | 0.87 | 0.87 | 0.85 | 0.85 | -1.27% | 5.82 | 2.17% |
| 2026-04-02 | 0.87 | 0.88 | 0.86 | 0.86 | -1.03% | 7.83 | 2.86% |
| 2026-04-01 | 0.88 | 0.88 | 0.87 | 0.87 | +0.81% | 13.03 | 4.79% |
| 2026-03-31 | 0.89 | 0.89 | 0.86 | 0.87 | -2.47% | 9.80 | 3.61% |
| 2026-03-30 | 0.88 | 0.89 | 0.88 | 0.89 | +0.91% | 9.45 | 3.43% |
| 2026-03-27 | 0.85 | 0.89 | 0.85 | 0.88 | +2.32% | 11.56 | 4.24% |
| 2026-03-26 | 0.86 | 0.88 | 0.86 | 0.86 | +0.23% | 10.61 | 3.93% |
| 2026-03-25 | 0.85 | 0.87 | 0.85 | 0.86 | +1.78% | 12.86 | 4.87% |
| 2026-03-24 | 0.85 | 0.85 | 0.82 | 0.84 | +0.96% | 13.00 | 5.02% |