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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.00 | 1.01 | 1.00 | 1.01 | +0.40% | 0.04 | 4.69% |
| 2026-04-20 | 0.99 | 1.00 | 0.99 | 1.00 | +0.60% | 0.04 | 5.92% |
| 2026-04-17 | 1.00 | 1.00 | 0.99 | 1.00 | -0.60% | 0.02 | 2.31% |
| 2026-04-16 | 1.00 | 1.00 | 0.99 | 1.00 | +0.50% | 0.02 | 2.73% |
| 2026-04-15 | 1.00 | 1.00 | 0.99 | 1.00 | +0.10% | 0.03 | 3.58% |
| 2026-04-14 | 1.00 | 1.00 | 0.98 | 1.00 | -0.20% | 0.02 | 3.18% |
| 2026-04-13 | 0.99 | 1.00 | 0.99 | 1.00 | +0.10% | 0.02 | 2.83% |
| 2026-04-10 | 0.99 | 1.00 | 0.99 | 1.00 | +0.40% | 0.02 | 3.05% |
| 2026-04-09 | 1.00 | 1.00 | 0.99 | 0.99 | -0.80% | 0.02 | 2.49% |
| 2026-04-08 | 0.99 | 1.00 | 0.99 | 1.00 | +1.21% | 0.02 | 3.17% |
| 2026-04-07 | 0.98 | 0.99 | 0.98 | 0.99 | +0.82% | 0.04 | 4.89% |
| 2026-04-03 | 0.99 | 0.99 | 0.98 | 0.98 | -1.80% | 0.03 | 3.40% |
| 2026-04-02 | 1.00 | 1.00 | 0.99 | 1.00 | 0.00% | 0.03 | 3.23% |
| 2026-04-01 | 0.99 | 1.00 | 0.99 | 1.00 | +0.91% | 0.04 | 4.49% |
| 2026-03-31 | 1.00 | 1.00 | 0.99 | 0.99 | -0.50% | 0.03 | 3.90% |
| 2026-03-30 | 0.98 | 1.00 | 0.98 | 0.99 | +0.91% | 0.04 | 4.50% |
| 2026-03-27 | 0.96 | 0.99 | 0.96 | 0.99 | +2.71% | 0.05 | 6.31% |
| 2026-03-26 | 0.97 | 0.97 | 0.96 | 0.96 | -0.52% | 0.04 | 4.78% |
| 2026-03-25 | 0.95 | 0.97 | 0.95 | 0.96 | +1.05% | 0.02 | 2.95% |
| 2026-03-24 | 0.94 | 0.95 | 0.94 | 0.95 | +1.70% | 0.05 | 5.98% |