天弘中证农业主题ETF sh.512620
0.91
-0.33%
2026-05-22
上海证券交易所
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 | 1.03 | 1.03 | 1.02 | 1.03 | -0.19% | 0.14 | 1.18% |
| 2026-04-20 | 1.03 | 1.04 | 1.02 | 1.03 | -0.10% | 0.22 | 1.85% |
| 2026-04-17 | 1.04 | 1.04 | 1.03 | 1.03 | -1.81% | 0.14 | 1.20% |
| 2026-04-16 | 1.04 | 1.05 | 1.03 | 1.05 | +1.16% | 0.11 | 0.97% |
| 2026-04-15 | 1.04 | 1.04 | 1.03 | 1.04 | -0.58% | 0.13 | 1.11% |
| 2026-04-14 | 1.03 | 1.04 | 1.02 | 1.04 | +1.46% | 0.22 | 1.99% |
| 2026-04-13 | 1.02 | 1.03 | 1.01 | 1.03 | +0.98% | 0.05 | 0.45% |
| 2026-04-10 | 1.02 | 1.03 | 1.01 | 1.02 | -0.59% | 0.03 | 0.28% |
| 2026-04-09 | 1.03 | 1.03 | 1.02 | 1.02 | -0.97% | 0.03 | 0.29% |
| 2026-04-08 | 1.02 | 1.03 | 1.01 | 1.03 | +1.47% | 0.07 | 0.64% |
| 2026-04-07 | 1.00 | 1.03 | 0.99 | 1.02 | +1.80% | 0.04 | 0.39% |
| 2026-04-03 | 1.02 | 1.02 | 0.99 | 1.00 | -2.06% | 0.03 | 0.29% |
| 2026-04-02 | 1.01 | 1.03 | 1.01 | 1.02 | +1.09% | 0.09 | 0.82% |
| 2026-04-01 | 1.00 | 1.01 | 1.00 | 1.01 | +0.50% | 0.13 | 1.26% |
| 2026-03-31 | 1.03 | 1.03 | 1.00 | 1.00 | -2.62% | 0.17 | 1.59% |
| 2026-03-30 | 1.03 | 1.04 | 1.03 | 1.03 | -0.19% | 0.04 | 0.34% |
| 2026-03-27 | 0.99 | 1.03 | 0.99 | 1.03 | +2.68% | 0.07 | 0.61% |
| 2026-03-26 | 1.01 | 1.02 | 1.00 | 1.01 | -0.89% | 0.03 | 0.25% |
| 2026-03-25 | 1.00 | 1.02 | 1.00 | 1.02 | +1.60% | 0.08 | 0.70% |
| 2026-03-24 | 1.00 | 1.00 | 0.98 | 1.00 | +1.11% | 0.09 | 0.85% |