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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.16 | 2.17 | 2.15 | 2.17 | -0.18% | 0.13 | 3.87% |
| 2026-04-20 | 2.15 | 2.18 | 2.14 | 2.17 | +0.79% | 0.13 | 3.97% |
| 2026-04-17 | 2.14 | 2.16 | 2.14 | 2.15 | +0.33% | 0.11 | 3.48% |
| 2026-04-16 | 2.12 | 2.15 | 2.12 | 2.15 | +1.70% | 0.15 | 4.59% |
| 2026-04-15 | 2.13 | 2.14 | 2.10 | 2.11 | -0.33% | 0.16 | 5.02% |
| 2026-04-14 | 2.10 | 2.12 | 2.10 | 2.12 | +1.58% | 0.16 | 4.85% |
| 2026-04-13 | 2.08 | 2.10 | 2.05 | 2.09 | -0.14% | 0.08 | 2.55% |
| 2026-04-10 | 2.08 | 2.12 | 2.08 | 2.09 | +0.77% | 0.12 | 3.90% |
| 2026-04-09 | 2.07 | 2.08 | 2.05 | 2.07 | -0.53% | 0.20 | 6.18% |
| 2026-04-08 | 2.04 | 2.08 | 2.01 | 2.08 | +4.88% | 0.23 | 7.46% |
| 2026-04-07 | 1.99 | 2.00 | 1.98 | 1.99 | -0.10% | 0.12 | 4.16% |
| 2026-04-03 | 1.99 | 2.00 | 1.97 | 1.99 | -0.50% | 0.13 | 4.44% |
| 2026-04-02 | 2.03 | 2.03 | 1.98 | 2.00 | -1.53% | 0.21 | 6.97% |
| 2026-04-01 | 2.04 | 2.06 | 2.02 | 2.03 | +0.74% | 0.17 | 5.58% |
| 2026-03-31 | 2.03 | 2.04 | 2.00 | 2.02 | -0.79% | 0.13 | 4.12% |
| 2026-03-30 | 2.02 | 2.04 | 1.99 | 2.03 | +0.20% | 0.20 | 6.39% |
| 2026-03-27 | 2.00 | 2.04 | 1.98 | 2.03 | +1.05% | 0.16 | 5.35% |
| 2026-03-26 | 2.03 | 2.04 | 2.00 | 2.01 | -1.38% | 0.23 | 7.34% |
| 2026-03-25 | 1.99 | 2.04 | 1.99 | 2.03 | +2.06% | 0.24 | 7.50% |
| 2026-03-24 | 1.97 | 1.99 | 1.94 | 1.99 | +2.26% | 0.25 | 7.94% |