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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.00 | 2.03 | 1.94 | 1.95 | -4.23% | 0.32 | 10.14% |
| 2026-03-20 | 2.06 | 2.08 | 2.03 | 2.04 | -1.64% | 0.28 | 8.72% |
| 2026-03-19 | 2.09 | 2.10 | 2.06 | 2.07 | -2.36% | 0.36 | 10.84% |
| 2026-03-18 | 2.10 | 2.12 | 2.09 | 2.12 | +0.71% | 0.11 | 3.28% |
| 2026-03-17 | 2.13 | 2.15 | 2.10 | 2.10 | -1.87% | 0.15 | 4.34% |
| 2026-03-16 | 2.14 | 2.16 | 2.11 | 2.14 | -0.65% | 0.16 | 4.75% |
| 2026-03-13 | 2.18 | 2.19 | 2.15 | 2.16 | -1.24% | 0.22 | 6.28% |
| 2026-03-12 | 2.20 | 2.21 | 2.17 | 2.19 | -0.68% | 0.16 | 4.48% |
| 2026-03-11 | 2.19 | 2.21 | 2.19 | 2.20 | -0.09% | 0.08 | 2.38% |
| 2026-03-10 | 2.17 | 2.20 | 2.17 | 2.20 | +1.33% | 0.17 | 4.80% |
| 2026-03-09 | 2.17 | 2.18 | 2.11 | 2.17 | -0.59% | 0.34 | 9.80% |
| 2026-03-06 | 2.17 | 2.20 | 2.16 | 2.19 | +0.60% | 0.10 | 2.78% |
| 2026-03-05 | 2.18 | 2.19 | 2.16 | 2.17 | +0.46% | 0.33 | 8.88% |
| 2026-03-04 | 2.12 | 2.19 | 2.12 | 2.16 | -0.32% | 0.23 | 6.16% |
| 2026-03-03 | 2.26 | 2.26 | 2.17 | 2.17 | -4.24% | 0.33 | 8.80% |
| 2026-03-02 | 2.25 | 2.27 | 2.24 | 2.27 | +0.18% | 0.29 | 7.64% |
| 2026-02-27 | 2.22 | 2.27 | 2.22 | 2.26 | +1.03% | 0.21 | 5.59% |
| 2026-02-26 | 2.23 | 2.25 | 2.22 | 2.24 | +0.58% | 0.06 | 1.70% |
| 2026-02-25 | 2.19 | 2.24 | 2.19 | 2.23 | +1.27% | 0.11 | 2.84% |
| 2026-02-24 | 2.19 | 2.21 | 2.18 | 2.20 | +1.06% | 0.13 | 3.50% |