鹏华中证内地低碳经济主题ETF sz.159885
0.85
+0.71%
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 | 0.86 | 0.86 | 0.84 | 0.86 | +1.06% | 0.03 | 1.13% |
| 2026-04-20 | 0.83 | 0.85 | 0.83 | 0.85 | +0.59% | 0.01 | 0.36% |
| 2026-04-17 | 0.85 | 0.85 | 0.84 | 0.85 | -0.24% | 0.02 | 0.88% |
| 2026-04-16 | 0.84 | 0.85 | 0.83 | 0.85 | +1.67% | 0.04 | 1.60% |
| 2026-04-15 | 0.84 | 0.85 | 0.83 | 0.84 | -0.95% | 0.02 | 0.67% |
| 2026-04-14 | 0.83 | 0.84 | 0.82 | 0.84 | +1.56% | 0.02 | 1.05% |
| 2026-04-13 | 0.82 | 0.83 | 0.81 | 0.83 | +1.34% | 0.03 | 1.55% |
| 2026-04-10 | 0.80 | 0.82 | 0.80 | 0.82 | +2.76% | 0.01 | 0.60% |
| 2026-04-09 | 0.81 | 0.81 | 0.79 | 0.80 | -0.87% | 0.00 | 0.18% |
| 2026-04-08 | 0.79 | 0.81 | 0.79 | 0.81 | +3.21% | 0.01 | 0.36% |
| 2026-04-07 | 0.78 | 0.79 | 0.78 | 0.78 | -0.38% | 0.01 | 0.45% |
| 2026-04-03 | 0.81 | 0.81 | 0.78 | 0.78 | -2.37% | 0.03 | 1.41% |
| 2026-04-02 | 0.81 | 0.82 | 0.80 | 0.80 | -1.84% | 0.03 | 1.50% |
| 2026-04-01 | 0.84 | 0.84 | 0.81 | 0.82 | -0.73% | 0.02 | 1.08% |
| 2026-03-31 | 0.85 | 0.85 | 0.82 | 0.82 | -2.95% | 0.01 | 0.44% |
| 2026-03-30 | 0.87 | 0.87 | 0.84 | 0.85 | -1.51% | 0.04 | 1.69% |
| 2026-03-27 | 0.85 | 0.87 | 0.85 | 0.86 | +0.58% | 0.01 | 0.55% |
| 2026-03-26 | 0.86 | 0.87 | 0.85 | 0.86 | -0.93% | 0.02 | 0.81% |
| 2026-03-25 | 0.85 | 0.86 | 0.84 | 0.86 | +1.17% | 0.04 | 1.70% |
| 2026-03-24 | 0.85 | 0.87 | 0.82 | 0.85 | +0.23% | 0.04 | 1.55% |