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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.16 | 1.16 | 1.11 | 1.11 | -4.39% | 0.94 | 2.43% |
| 2026-03-20 | 1.18 | 1.18 | 1.16 | 1.16 | -1.53% | 0.62 | 1.55% |
| 2026-03-19 | 1.19 | 1.19 | 1.18 | 1.18 | -1.34% | 0.59 | 1.45% |
| 2026-03-18 | 1.20 | 1.20 | 1.19 | 1.20 | -0.33% | 0.89 | 2.17% |
| 2026-03-17 | 1.18 | 1.22 | 1.18 | 1.20 | +1.35% | 1.06 | 2.55% |
| 2026-03-16 | 1.19 | 1.19 | 1.18 | 1.18 | -0.50% | 0.49 | 1.20% |
| 2026-03-13 | 1.19 | 1.20 | 1.19 | 1.19 | -0.92% | 0.43 | 1.06% |
| 2026-03-12 | 1.20 | 1.20 | 1.19 | 1.20 | -0.08% | 0.68 | 1.64% |
| 2026-03-11 | 1.20 | 1.20 | 1.19 | 1.20 | +0.25% | 0.47 | 1.13% |
| 2026-03-10 | 1.19 | 1.20 | 1.19 | 1.20 | +0.67% | 0.45 | 1.10% |
| 2026-03-09 | 1.20 | 1.20 | 1.18 | 1.19 | -1.82% | 0.72 | 1.76% |
| 2026-03-06 | 1.19 | 1.22 | 1.19 | 1.21 | +1.08% | 0.61 | 1.48% |
| 2026-03-05 | 1.20 | 1.21 | 1.20 | 1.20 | +0.42% | 0.53 | 1.28% |
| 2026-03-04 | 1.22 | 1.22 | 1.19 | 1.19 | -2.77% | 1.18 | 2.86% |
| 2026-03-03 | 1.24 | 1.25 | 1.22 | 1.23 | -0.73% | 0.88 | 2.09% |
| 2026-03-02 | 1.25 | 1.25 | 1.23 | 1.24 | -1.43% | 0.88 | 2.10% |
| 2026-02-27 | 1.25 | 1.26 | 1.25 | 1.25 | +0.24% | 0.60 | 1.44% |
| 2026-02-26 | 1.26 | 1.27 | 1.25 | 1.25 | -1.03% | 0.68 | 1.62% |
| 2026-02-25 | 1.26 | 1.28 | 1.26 | 1.26 | +0.24% | 0.63 | 1.49% |
| 2026-02-24 | 1.27 | 1.27 | 1.26 | 1.26 | -0.24% | 0.46 | 1.09% |