鹏华中证500ETF sz.159982
2.26
+1.89%
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 | 2.22 | 2.26 | 2.22 | 2.26 | +1.89% | 0.21 | 6.87% |
| 2026-05-21 | 2.28 | 2.32 | 2.21 | 2.22 | -2.81% | 0.30 | 9.68% |
| 2026-05-20 | 2.26 | 2.29 | 2.25 | 2.28 | +0.48% | 0.16 | 5.14% |
| 2026-05-19 | 2.25 | 2.27 | 2.21 | 2.27 | +0.80% | 0.21 | 6.87% |
| 2026-05-18 | 2.23 | 2.27 | 2.23 | 2.25 | -0.35% | 0.24 | 7.66% |
| 2026-05-15 | 2.27 | 2.29 | 2.24 | 2.26 | -1.27% | 0.34 | 10.60% |
| 2026-05-14 | 2.35 | 2.36 | 2.29 | 2.29 | -2.35% | 0.29 | 8.89% |
| 2026-05-13 | 2.30 | 2.35 | 2.30 | 2.34 | +1.56% | 0.16 | 4.82% |
| 2026-05-12 | 2.33 | 2.33 | 2.30 | 2.31 | -0.86% | 0.14 | 4.20% |
| 2026-05-11 | 2.28 | 2.33 | 2.28 | 2.33 | +1.93% | 0.17 | 5.03% |
| 2026-05-08 | 2.27 | 2.29 | 2.26 | 2.28 | 0.00% | 0.16 | 4.85% |
| 2026-05-07 | 2.26 | 2.29 | 2.26 | 2.28 | +1.15% | 0.13 | 3.90% |
| 2026-05-06 | 2.20 | 2.27 | 2.20 | 2.26 | +2.68% | 0.19 | 5.55% |
| 2026-04-30 | 2.19 | 2.20 | 2.18 | 2.20 | +0.14% | 0.06 | 1.99% |
| 2026-04-29 | 2.15 | 2.20 | 2.15 | 2.20 | +1.90% | 0.13 | 3.87% |
| 2026-04-28 | 2.17 | 2.17 | 2.15 | 2.15 | -1.15% | 0.10 | 2.97% |
| 2026-04-27 | 2.16 | 2.19 | 2.16 | 2.18 | +0.69% | 0.10 | 3.06% |
| 2026-04-24 | 2.17 | 2.18 | 2.14 | 2.17 | -0.64% | 0.21 | 6.55% |
| 2026-04-23 | 2.20 | 2.20 | 2.16 | 2.18 | -0.86% | 0.25 | 7.67% |
| 2026-04-22 | 2.16 | 2.20 | 2.16 | 2.20 | +1.38% | 0.12 | 3.76% |