平安中证畜牧养殖ETF sh.516760
0.60
-0.83%
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 | 0.67 | 0.67 | 0.66 | 0.67 | +0.15% | 0.03 | 1.90% |
| 2026-04-20 | 0.67 | 0.67 | 0.66 | 0.67 | -0.30% | 0.04 | 2.74% |
| 2026-04-17 | 0.67 | 0.67 | 0.67 | 0.67 | -1.18% | 0.05 | 3.17% |
| 2026-04-16 | 0.68 | 0.68 | 0.67 | 0.68 | -0.44% | 0.09 | 5.45% |
| 2026-04-15 | 0.67 | 0.68 | 0.67 | 0.68 | +0.74% | 0.09 | 5.99% |
| 2026-04-14 | 0.65 | 0.68 | 0.65 | 0.67 | +2.59% | 0.09 | 5.97% |
| 2026-04-13 | 0.64 | 0.66 | 0.64 | 0.66 | +1.55% | 0.05 | 3.12% |
| 2026-04-10 | 0.65 | 0.65 | 0.65 | 0.65 | -0.92% | 0.05 | 3.42% |
| 2026-04-09 | 0.66 | 0.66 | 0.65 | 0.65 | -0.91% | 0.06 | 3.68% |
| 2026-04-08 | 0.66 | 0.66 | 0.65 | 0.66 | +1.07% | 0.04 | 2.60% |
| 2026-04-07 | 0.64 | 0.66 | 0.64 | 0.65 | +1.56% | 0.08 | 5.05% |
| 2026-04-03 | 0.66 | 0.66 | 0.64 | 0.64 | -2.28% | 0.07 | 4.72% |
| 2026-04-02 | 0.65 | 0.67 | 0.64 | 0.66 | +1.70% | 0.08 | 5.44% |
| 2026-04-01 | 0.64 | 0.65 | 0.64 | 0.65 | +0.78% | 0.06 | 4.17% |
| 2026-03-31 | 0.65 | 0.66 | 0.64 | 0.64 | -1.69% | 0.04 | 2.81% |
| 2026-03-30 | 0.65 | 0.66 | 0.65 | 0.65 | -0.15% | 0.05 | 3.01% |
| 2026-03-27 | 0.64 | 0.65 | 0.64 | 0.65 | +2.03% | 0.05 | 3.35% |
| 2026-03-26 | 0.65 | 0.65 | 0.64 | 0.64 | -1.23% | 0.04 | 2.45% |
| 2026-03-25 | 0.64 | 0.65 | 0.64 | 0.65 | +1.09% | 0.04 | 2.50% |
| 2026-03-24 | 0.64 | 0.64 | 0.63 | 0.64 | +1.42% | 0.06 | 4.17% |