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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.02 | 1.02 | 1.01 | 1.01 | -0.69% | 0.06 | 7.06% |
| 2026-02-12 | 1.03 | 1.03 | 1.02 | 1.02 | -1.07% | 0.06 | 6.70% |
| 2026-02-11 | 1.03 | 1.03 | 1.02 | 1.03 | +0.10% | 0.06 | 6.72% |
| 2026-02-10 | 1.03 | 1.04 | 1.02 | 1.03 | -0.48% | 0.07 | 7.39% |
| 2026-02-09 | 1.03 | 1.04 | 1.03 | 1.03 | +0.39% | 0.05 | 5.52% |
| 2026-02-06 | 1.04 | 1.04 | 1.03 | 1.03 | -0.68% | 0.06 | 6.55% |
| 2026-02-05 | 1.02 | 1.04 | 1.02 | 1.04 | +1.27% | 0.15 | 14.71% |
| 2026-02-04 | 1.01 | 1.02 | 1.01 | 1.02 | +0.99% | 0.11 | 11.32% |
| 2026-02-03 | 1.01 | 1.02 | 1.00 | 1.01 | +0.60% | 0.07 | 6.71% |
| 2026-02-02 | 1.02 | 1.03 | 1.01 | 1.01 | -1.56% | 0.10 | 9.82% |
| 2026-01-30 | 1.04 | 1.04 | 1.02 | 1.02 | -1.54% | 0.11 | 11.08% |
| 2026-01-29 | 1.02 | 1.04 | 1.02 | 1.04 | +1.76% | 0.08 | 7.80% |
| 2026-01-28 | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 0.09 | 8.39% |
| 2026-01-27 | 1.03 | 1.04 | 1.01 | 1.02 | -1.64% | 0.16 | 16.01% |
| 2026-01-26 | 1.04 | 1.04 | 1.03 | 1.04 | -0.29% | 0.09 | 8.47% |
| 2026-01-23 | 1.04 | 1.04 | 1.04 | 1.04 | +0.48% | 0.09 | 8.31% |
| 2026-01-22 | 1.03 | 1.04 | 1.03 | 1.04 | +0.29% | 0.07 | 6.64% |
| 2026-01-21 | 1.04 | 1.04 | 1.03 | 1.03 | -0.77% | 0.08 | 7.99% |
| 2026-01-20 | 1.04 | 1.04 | 1.04 | 1.04 | +0.29% | 0.09 | 9.03% |
| 2026-01-19 | 1.02 | 1.04 | 1.02 | 1.04 | +1.76% | 0.11 | 11.02% |