鹏华国证证券龙头ETF sz.159993
1.13
-1.83%
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 | 1.15 | 1.15 | 1.12 | 1.13 | -1.83% | 1.09 | 2.87% |
| 2026-05-21 | 1.15 | 1.19 | 1.14 | 1.15 | +0.44% | 2.21 | 5.50% |
| 2026-05-20 | 1.14 | 1.15 | 1.14 | 1.14 | -0.44% | 0.58 | 1.47% |
| 2026-05-19 | 1.14 | 1.15 | 1.13 | 1.15 | +1.06% | 0.67 | 1.72% |
| 2026-05-18 | 1.14 | 1.15 | 1.13 | 1.14 | -0.53% | 0.55 | 1.39% |
| 2026-05-15 | 1.16 | 1.17 | 1.14 | 1.14 | -1.89% | 1.00 | 2.53% |
| 2026-05-14 | 1.19 | 1.19 | 1.16 | 1.16 | -1.94% | 1.14 | 2.80% |
| 2026-05-13 | 1.19 | 1.20 | 1.18 | 1.19 | -1.00% | 1.23 | 3.02% |
| 2026-05-12 | 1.19 | 1.21 | 1.18 | 1.20 | +1.10% | 1.72 | 4.17% |
| 2026-05-11 | 1.17 | 1.20 | 1.16 | 1.19 | +1.28% | 1.95 | 4.72% |
| 2026-05-08 | 1.18 | 1.18 | 1.17 | 1.17 | -0.85% | 0.71 | 1.74% |
| 2026-05-07 | 1.19 | 1.20 | 1.17 | 1.18 | -0.34% | 0.86 | 2.11% |
| 2026-05-06 | 1.18 | 1.19 | 1.17 | 1.19 | +1.28% | 0.99 | 2.42% |
| 2026-04-30 | 1.17 | 1.19 | 1.16 | 1.17 | +0.09% | 0.95 | 2.36% |
| 2026-04-29 | 1.16 | 1.17 | 1.16 | 1.17 | +0.52% | 0.75 | 1.88% |
| 2026-04-28 | 1.15 | 1.17 | 1.15 | 1.16 | +1.66% | 1.21 | 3.04% |
| 2026-04-27 | 1.15 | 1.16 | 1.14 | 1.14 | +0.26% | 0.75 | 1.90% |
| 2026-04-24 | 1.15 | 1.15 | 1.14 | 1.14 | -1.13% | 0.52 | 1.33% |
| 2026-04-23 | 1.16 | 1.17 | 1.15 | 1.15 | -0.69% | 0.82 | 2.10% |
| 2026-04-22 | 1.15 | 1.17 | 1.15 | 1.16 | +0.78% | 0.80 | 2.03% |