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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.06 | 1.07 | 1.05 | 1.06 | -0.56% | 0.01 | 1.71% |
| 2026-02-12 | 1.05 | 1.06 | 1.05 | 1.06 | +0.76% | 0.01 | 1.64% |
| 2026-02-11 | 1.06 | 1.06 | 1.05 | 1.05 | -0.47% | 0.01 | 1.56% |
| 2026-02-10 | 1.06 | 1.06 | 1.05 | 1.06 | +0.28% | 0.01 | 1.30% |
| 2026-02-09 | 1.04 | 1.06 | 1.04 | 1.06 | +1.34% | 0.01 | 1.46% |
| 2026-02-06 | 1.05 | 1.05 | 1.03 | 1.04 | -0.76% | 0.01 | 1.96% |
| 2026-02-05 | 1.05 | 1.05 | 1.04 | 1.05 | -0.76% | 0.01 | 1.46% |
| 2026-02-04 | 1.05 | 1.06 | 1.05 | 1.06 | +0.47% | 0.01 | 2.14% |
| 2026-02-03 | 1.03 | 1.05 | 1.03 | 1.05 | +2.13% | 0.02 | 2.86% |
| 2026-02-02 | 1.05 | 1.06 | 1.03 | 1.03 | -2.27% | 0.02 | 2.48% |
| 2026-01-30 | 1.07 | 1.07 | 1.04 | 1.05 | -1.49% | 0.02 | 2.87% |
| 2026-01-29 | 1.07 | 1.09 | 1.06 | 1.07 | -0.28% | 0.02 | 2.92% |
| 2026-01-28 | 1.09 | 1.09 | 1.07 | 1.07 | -1.38% | 0.03 | 5.08% |
| 2026-01-27 | 1.08 | 1.09 | 1.07 | 1.09 | +0.28% | 0.05 | 7.35% |
| 2026-01-26 | 1.12 | 1.12 | 1.08 | 1.09 | -3.29% | 0.05 | 8.20% |
| 2026-01-23 | 1.10 | 1.12 | 1.10 | 1.12 | +2.65% | 0.08 | 12.42% |
| 2026-01-22 | 1.11 | 1.11 | 1.09 | 1.09 | -0.09% | 0.02 | 3.53% |
| 2026-01-21 | 1.09 | 1.10 | 1.08 | 1.09 | +0.27% | 0.03 | 4.02% |
| 2026-01-20 | 1.11 | 1.12 | 1.08 | 1.09 | -1.80% | 0.03 | 4.54% |
| 2026-01-19 | 1.12 | 1.12 | 1.11 | 1.11 | -0.80% | 0.03 | 4.63% |