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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.67 | 0.67 | 0.63 | 0.63 | -6.23% | 0.14 | 9.49% |
| 2026-03-20 | 0.68 | 0.69 | 0.67 | 0.67 | -1.61% | 0.07 | 4.41% |
| 2026-03-19 | 0.70 | 0.70 | 0.68 | 0.69 | -2.00% | 0.09 | 6.15% |
| 2026-03-18 | 0.70 | 0.70 | 0.69 | 0.70 | -0.14% | 0.09 | 5.43% |
| 2026-03-17 | 0.71 | 0.72 | 0.70 | 0.70 | -1.69% | 0.07 | 4.55% |
| 2026-03-16 | 0.71 | 0.72 | 0.71 | 0.71 | +0.85% | 0.09 | 5.57% |
| 2026-03-13 | 0.71 | 0.71 | 0.70 | 0.71 | -0.84% | 0.08 | 5.16% |
| 2026-03-12 | 0.71 | 0.71 | 0.70 | 0.71 | +1.28% | 0.14 | 8.44% |
| 2026-03-11 | 0.69 | 0.70 | 0.69 | 0.70 | +1.59% | 0.09 | 5.34% |
| 2026-03-10 | 0.69 | 0.70 | 0.69 | 0.69 | 0.00% | 0.08 | 4.88% |
| 2026-03-09 | 0.69 | 0.70 | 0.69 | 0.69 | -0.29% | 0.16 | 9.93% |
| 2026-03-06 | 0.67 | 0.69 | 0.67 | 0.69 | +3.89% | 0.14 | 9.18% |
| 2026-03-05 | 0.68 | 0.68 | 0.67 | 0.67 | -1.33% | 0.06 | 3.62% |
| 2026-03-04 | 0.67 | 0.68 | 0.67 | 0.68 | +0.30% | 0.05 | 3.36% |
| 2026-03-03 | 0.68 | 0.69 | 0.67 | 0.68 | -0.59% | 0.08 | 4.85% |
| 2026-03-02 | 0.68 | 0.69 | 0.67 | 0.68 | -0.44% | 0.16 | 9.76% |
| 2026-02-27 | 0.67 | 0.68 | 0.67 | 0.68 | +1.34% | 0.08 | 4.72% |
| 2026-02-26 | 0.68 | 0.68 | 0.67 | 0.67 | 0.00% | 0.11 | 6.83% |
| 2026-02-25 | 0.67 | 0.68 | 0.66 | 0.67 | +1.05% | 0.06 | 3.82% |
| 2026-02-24 | 0.66 | 0.67 | 0.66 | 0.67 | +0.91% | 0.08 | 4.93% |