鹏华中证车联网主题ETF sz.159872
0.99
+1.12%
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 | 0.98 | 1.00 | 0.97 | 0.99 | +1.12% | 0.05 | 7.48% |
| 2026-05-21 | 0.99 | 1.01 | 0.98 | 0.98 | +0.10% | 0.11 | 19.16% |
| 2026-05-20 | 1.00 | 1.00 | 0.98 | 0.98 | -1.90% | 0.01 | 1.96% |
| 2026-05-19 | 0.99 | 1.00 | 0.99 | 1.00 | +1.21% | 0.01 | 1.95% |
| 2026-05-18 | 0.98 | 0.99 | 0.98 | 0.99 | +0.41% | 0.00 | 0.34% |
| 2026-05-15 | 0.99 | 1.00 | 0.98 | 0.98 | -0.61% | 0.02 | 4.37% |
| 2026-05-14 | 1.01 | 1.02 | 0.99 | 0.99 | -2.56% | 0.00 | 0.78% |
| 2026-05-13 | 1.00 | 1.02 | 0.99 | 1.02 | +1.80% | 0.01 | 1.90% |
| 2026-05-12 | 1.02 | 1.02 | 1.00 | 1.00 | -1.67% | 0.02 | 3.25% |
| 2026-05-11 | 1.01 | 1.02 | 1.01 | 1.01 | +0.89% | 0.02 | 3.95% |
| 2026-05-08 | 1.00 | 1.01 | 1.00 | 1.01 | +0.20% | 0.02 | 3.35% |
| 2026-05-07 | 1.00 | 1.01 | 0.99 | 1.00 | +0.80% | 0.02 | 3.80% |
| 2026-05-06 | 0.99 | 1.00 | 0.98 | 1.00 | +2.15% | 0.00 | 0.84% |
| 2026-04-30 | 0.98 | 0.98 | 0.97 | 0.97 | -0.20% | 0.00 | 0.68% |
| 2026-04-29 | 0.97 | 0.98 | 0.96 | 0.98 | +1.66% | 0.01 | 1.25% |
| 2026-04-28 | 0.98 | 0.98 | 0.96 | 0.96 | -2.14% | 0.03 | 5.91% |
| 2026-04-27 | 0.98 | 0.99 | 0.97 | 0.98 | 0.00% | 0.03 | 5.26% |
| 2026-04-24 | 0.99 | 0.99 | 0.98 | 0.98 | -1.21% | 0.01 | 1.39% |
| 2026-04-23 | 1.00 | 1.00 | 0.99 | 0.99 | -0.50% | 0.00 | 0.74% |
| 2026-04-22 | 0.99 | 1.00 | 0.99 | 1.00 | +1.01% | 0.01 | 1.01% |