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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.67 | 0.67 | 0.66 | 0.66 | -0.90% | 0.07 | 4.64% |
| 2026-02-12 | 0.67 | 0.67 | 0.67 | 0.67 | -1.19% | 0.03 | 2.11% |
| 2026-02-11 | 0.67 | 0.68 | 0.67 | 0.67 | +0.60% | 0.03 | 1.86% |
| 2026-02-10 | 0.67 | 0.67 | 0.67 | 0.67 | -0.59% | 0.02 | 1.55% |
| 2026-02-09 | 0.68 | 0.68 | 0.67 | 0.67 | +0.45% | 0.04 | 2.43% |
| 2026-02-06 | 0.67 | 0.68 | 0.67 | 0.67 | 0.00% | 0.05 | 2.91% |
| 2026-02-05 | 0.67 | 0.68 | 0.67 | 0.67 | -0.30% | 0.05 | 2.93% |
| 2026-02-04 | 0.67 | 0.67 | 0.66 | 0.67 | +1.05% | 0.07 | 4.08% |
| 2026-02-03 | 0.66 | 0.67 | 0.66 | 0.67 | +0.76% | 0.06 | 3.75% |
| 2026-02-02 | 0.68 | 0.68 | 0.66 | 0.66 | -3.64% | 0.12 | 7.40% |
| 2026-01-30 | 0.69 | 0.70 | 0.68 | 0.69 | -0.29% | 0.16 | 10.04% |
| 2026-01-29 | 0.68 | 0.69 | 0.67 | 0.69 | +1.47% | 0.11 | 6.85% |
| 2026-01-28 | 0.67 | 0.68 | 0.67 | 0.68 | +0.89% | 0.10 | 6.13% |
| 2026-01-27 | 0.68 | 0.68 | 0.67 | 0.67 | -1.75% | 0.11 | 6.52% |
| 2026-01-26 | 0.67 | 0.69 | 0.67 | 0.68 | +1.79% | 0.10 | 6.04% |
| 2026-01-23 | 0.67 | 0.67 | 0.67 | 0.67 | 0.00% | 0.05 | 3.05% |
| 2026-01-22 | 0.67 | 0.67 | 0.67 | 0.67 | 0.00% | 0.06 | 3.46% |
| 2026-01-21 | 0.68 | 0.68 | 0.67 | 0.67 | -0.89% | 0.06 | 3.58% |
| 2026-01-20 | 0.68 | 0.68 | 0.68 | 0.68 | -0.15% | 0.07 | 4.10% |
| 2026-01-19 | 0.67 | 0.68 | 0.67 | 0.68 | +1.34% | 0.06 | 3.60% |