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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.16 | 1.16 | 1.15 | 1.15 | -0.60% | 0.66 | 1.69% |
| 2026-04-20 | 1.16 | 1.17 | 1.16 | 1.16 | +0.17% | 1.03 | 2.60% |
| 2026-04-17 | 1.16 | 1.16 | 1.15 | 1.16 | -0.52% | 0.50 | 1.26% |
| 2026-04-16 | 1.16 | 1.17 | 1.16 | 1.16 | +0.78% | 0.64 | 1.62% |
| 2026-04-15 | 1.16 | 1.17 | 1.15 | 1.16 | -0.52% | 0.62 | 1.55% |
| 2026-04-14 | 1.16 | 1.17 | 1.15 | 1.16 | +0.43% | 0.96 | 2.41% |
| 2026-04-13 | 1.14 | 1.16 | 1.14 | 1.16 | +0.70% | 0.86 | 2.16% |
| 2026-04-10 | 1.12 | 1.17 | 1.12 | 1.15 | +3.70% | 1.56 | 3.90% |
| 2026-04-09 | 1.12 | 1.12 | 1.10 | 1.11 | -2.21% | 0.62 | 1.61% |
| 2026-04-08 | 1.11 | 1.13 | 1.11 | 1.13 | +3.85% | 0.92 | 2.37% |
| 2026-04-07 | 1.09 | 1.10 | 1.08 | 1.09 | -0.27% | 0.56 | 1.50% |
| 2026-04-03 | 1.10 | 1.11 | 1.09 | 1.09 | -0.91% | 0.43 | 1.14% |
| 2026-04-02 | 1.12 | 1.12 | 1.10 | 1.10 | -1.43% | 0.56 | 1.49% |
| 2026-04-01 | 1.12 | 1.12 | 1.11 | 1.12 | +1.45% | 0.60 | 1.58% |
| 2026-03-31 | 1.11 | 1.12 | 1.10 | 1.10 | -0.63% | 0.58 | 1.53% |
| 2026-03-30 | 1.10 | 1.11 | 1.10 | 1.11 | -0.54% | 1.15 | 2.99% |
| 2026-03-27 | 1.10 | 1.12 | 1.10 | 1.12 | +0.45% | 0.73 | 1.90% |
| 2026-03-26 | 1.13 | 1.13 | 1.11 | 1.11 | -2.20% | 0.59 | 1.54% |
| 2026-03-25 | 1.12 | 1.14 | 1.12 | 1.14 | +1.25% | 0.59 | 1.50% |
| 2026-03-24 | 1.12 | 1.13 | 1.11 | 1.12 | +1.08% | 0.68 | 1.77% |