广发中证全指食品ETF sh.563850
0.97
0.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 0.97 | 0.97 | 0.96 | 0.97 | 0.00% | 0.03 | 5.51% |
| 2026-05-21 | 0.98 | 0.99 | 0.96 | 0.97 | -1.73% | 0.05 | 8.24% |
| 2026-05-20 | 0.99 | 0.99 | 0.98 | 0.98 | -0.81% | 0.01 | 1.06% |
| 2026-05-19 | 0.99 | 1.00 | 0.98 | 0.99 | +0.30% | 0.03 | 4.70% |
| 2026-05-18 | 0.99 | 0.99 | 0.98 | 0.99 | -0.70% | 0.03 | 5.94% |
| 2026-05-15 | 1.00 | 1.00 | 0.99 | 0.99 | -0.99% | 0.03 | 4.66% |
| 2026-05-14 | 1.01 | 1.01 | 1.00 | 1.00 | -0.89% | 0.03 | 4.68% |
| 2026-05-13 | 1.01 | 1.01 | 1.00 | 1.01 | +0.30% | 0.02 | 4.07% |
| 2026-05-12 | 1.02 | 1.02 | 1.01 | 1.01 | -0.88% | 0.04 | 6.07% |
| 2026-05-11 | 1.01 | 1.02 | 1.01 | 1.02 | +0.20% | 0.03 | 4.08% |
| 2026-05-08 | 1.02 | 1.02 | 1.01 | 1.02 | -0.49% | 0.02 | 3.68% |
| 2026-05-07 | 1.03 | 1.03 | 1.02 | 1.02 | -0.29% | 0.04 | 6.11% |
| 2026-05-06 | 1.02 | 1.03 | 1.02 | 1.03 | +0.20% | 0.04 | 6.64% |
| 2026-04-30 | 1.02 | 1.03 | 0.97 | 1.02 | +0.69% | 0.06 | 8.75% |
| 2026-04-29 | 1.00 | 1.02 | 1.00 | 1.02 | +1.70% | 0.05 | 6.65% |
| 2026-04-28 | 1.01 | 1.01 | 1.00 | 1.00 | -0.30% | 0.02 | 2.62% |
| 2026-04-27 | 1.00 | 1.00 | 1.00 | 1.00 | +0.30% | 0.07 | 9.48% |
| 2026-04-24 | 1.00 | 1.00 | 1.00 | 1.00 | -0.40% | 0.02 | 3.16% |
| 2026-04-23 | 1.00 | 1.01 | 0.99 | 1.00 | +0.30% | 0.03 | 4.41% |
| 2026-04-22 | 1.01 | 1.01 | 1.00 | 1.00 | -0.50% | 0.02 | 2.09% |