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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.28 | 1.28 | 1.26 | 1.26 | -0.78% | 0.59 | 1.42% |
| 2026-02-12 | 1.28 | 1.28 | 1.27 | 1.27 | -0.78% | 0.45 | 1.07% |
| 2026-02-11 | 1.29 | 1.29 | 1.28 | 1.28 | -0.23% | 0.44 | 1.03% |
| 2026-02-10 | 1.29 | 1.29 | 1.29 | 1.29 | -0.08% | 0.52 | 1.21% |
| 2026-02-09 | 1.28 | 1.29 | 1.28 | 1.29 | +1.10% | 0.76 | 1.76% |
| 2026-02-06 | 1.28 | 1.28 | 1.27 | 1.27 | -0.62% | 0.53 | 1.24% |
| 2026-02-05 | 1.28 | 1.29 | 1.27 | 1.28 | +0.16% | 0.81 | 1.89% |
| 2026-02-04 | 1.27 | 1.28 | 1.26 | 1.28 | +1.26% | 0.96 | 2.25% |
| 2026-02-03 | 1.28 | 1.28 | 1.25 | 1.26 | -0.63% | 1.33 | 3.19% |
| 2026-02-02 | 1.28 | 1.30 | 1.27 | 1.27 | -1.32% | 1.13 | 2.68% |
| 2026-01-30 | 1.30 | 1.31 | 1.28 | 1.29 | -1.23% | 0.87 | 2.05% |
| 2026-01-29 | 1.29 | 1.31 | 1.28 | 1.31 | +1.01% | 2.06 | 4.89% |
| 2026-01-28 | 1.29 | 1.30 | 1.29 | 1.29 | +0.08% | 1.02 | 2.41% |
| 2026-01-27 | 1.31 | 1.31 | 1.28 | 1.29 | -1.30% | 1.05 | 2.50% |
| 2026-01-26 | 1.29 | 1.32 | 1.29 | 1.31 | +1.32% | 2.05 | 4.74% |
| 2026-01-23 | 1.30 | 1.30 | 1.29 | 1.29 | -0.23% | 0.91 | 2.15% |
| 2026-01-22 | 1.29 | 1.31 | 1.29 | 1.29 | +0.23% | 0.86 | 2.02% |
| 2026-01-21 | 1.30 | 1.30 | 1.29 | 1.29 | -0.84% | 0.81 | 1.92% |
| 2026-01-20 | 1.30 | 1.31 | 1.30 | 1.30 | +0.39% | 0.63 | 1.48% |
| 2026-01-19 | 1.30 | 1.30 | 1.29 | 1.30 | -0.38% | 1.16 | 2.77% |