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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.19 | 2.20 | 2.17 | 2.17 | -1.45% | 0.14 | 3.69% |
| 2026-02-12 | 2.17 | 2.21 | 2.17 | 2.21 | +1.24% | 0.16 | 4.23% |
| 2026-02-11 | 2.17 | 2.19 | 2.17 | 2.18 | +0.28% | 0.08 | 2.21% |
| 2026-02-10 | 2.17 | 2.18 | 2.16 | 2.17 | -0.09% | 0.10 | 2.60% |
| 2026-02-09 | 2.15 | 2.18 | 2.15 | 2.18 | +2.06% | 0.16 | 4.46% |
| 2026-02-06 | 2.13 | 2.16 | 2.10 | 2.13 | -0.09% | 0.14 | 3.96% |
| 2026-02-05 | 2.15 | 2.15 | 2.11 | 2.13 | -1.70% | 0.18 | 5.11% |
| 2026-02-04 | 2.15 | 2.17 | 2.14 | 2.17 | +0.14% | 0.15 | 4.07% |
| 2026-02-03 | 2.10 | 2.17 | 2.10 | 2.17 | +3.53% | 0.27 | 7.57% |
| 2026-02-02 | 2.14 | 2.18 | 2.09 | 2.09 | -4.64% | 0.25 | 7.18% |
| 2026-01-30 | 2.23 | 2.23 | 2.14 | 2.20 | -1.39% | 0.25 | 7.14% |
| 2026-01-29 | 2.25 | 2.27 | 2.23 | 2.23 | -1.11% | 0.12 | 3.29% |
| 2026-01-28 | 2.22 | 2.26 | 2.22 | 2.25 | +0.72% | 0.14 | 3.78% |
| 2026-01-27 | 2.21 | 2.25 | 2.19 | 2.24 | +0.09% | 0.20 | 5.73% |
| 2026-01-26 | 2.25 | 2.27 | 2.22 | 2.23 | -0.71% | 0.15 | 4.10% |
| 2026-01-23 | 2.19 | 2.25 | 2.19 | 2.25 | +2.60% | 0.17 | 4.83% |
| 2026-01-22 | 2.18 | 2.20 | 2.18 | 2.19 | +0.55% | 0.11 | 3.09% |
| 2026-01-21 | 2.15 | 2.18 | 2.15 | 2.18 | +1.21% | 0.16 | 4.52% |
| 2026-01-20 | 2.17 | 2.19 | 2.13 | 2.15 | -0.74% | 0.19 | 5.67% |
| 2026-01-19 | 2.15 | 2.17 | 2.15 | 2.17 | +0.88% | 0.15 | 4.25% |