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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.97 | 0.97 | 0.93 | 0.94 | -3.79% | 0.06 | 7.08% |
| 2026-03-20 | 0.99 | 1.00 | 0.98 | 0.98 | -1.71% | 0.04 | 4.82% |
| 2026-03-19 | 1.01 | 1.01 | 0.99 | 0.99 | -1.19% | 0.05 | 5.95% |
| 2026-03-18 | 1.01 | 1.02 | 1.00 | 1.00 | -0.59% | 0.03 | 3.29% |
| 2026-03-17 | 1.01 | 1.02 | 1.01 | 1.01 | -0.49% | 0.06 | 6.71% |
| 2026-03-16 | 1.01 | 1.02 | 1.01 | 1.02 | +0.49% | 0.04 | 4.36% |
| 2026-03-13 | 1.01 | 1.02 | 1.00 | 1.01 | +0.30% | 0.06 | 6.96% |
| 2026-03-12 | 1.01 | 1.01 | 1.00 | 1.01 | -0.30% | 0.04 | 5.01% |
| 2026-03-11 | 1.01 | 1.01 | 1.01 | 1.01 | +0.30% | 0.02 | 2.35% |
| 2026-03-10 | 1.00 | 1.01 | 1.00 | 1.01 | +0.10% | 0.01 | 1.77% |
| 2026-03-09 | 1.00 | 1.01 | 1.00 | 1.01 | -0.10% | 0.05 | 6.29% |
| 2026-03-06 | 0.98 | 1.01 | 0.98 | 1.01 | +2.54% | 0.05 | 5.91% |
| 2026-03-05 | 0.99 | 0.99 | 0.98 | 0.98 | -0.10% | 0.03 | 4.09% |
| 2026-03-04 | 0.99 | 1.00 | 0.98 | 0.98 | -1.50% | 0.05 | 6.58% |
| 2026-03-03 | 1.01 | 1.01 | 1.00 | 1.00 | -0.89% | 0.06 | 7.39% |
| 2026-03-02 | 1.01 | 1.02 | 1.00 | 1.01 | -1.27% | 0.09 | 10.86% |
| 2026-02-27 | 1.01 | 1.02 | 1.01 | 1.02 | +0.59% | 0.03 | 3.76% |
| 2026-02-26 | 1.02 | 1.02 | 1.01 | 1.01 | -0.20% | 0.05 | 5.68% |
| 2026-02-25 | 1.01 | 1.02 | 1.01 | 1.02 | +0.30% | 0.06 | 6.82% |
| 2026-02-24 | 1.01 | 1.02 | 1.01 | 1.01 | +0.20% | 0.05 | 5.12% |