华夏中证全指食品ETF sz.159151
0.93
-0.11%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 0.93 | 0.94 | 0.93 | 0.93 | -0.11% | 0.09 | 8.74% |
| 2026-05-22 | 0.94 | 0.94 | 0.93 | 0.93 | -0.21% | 0.10 | 9.64% |
| 2026-05-21 | 0.95 | 0.96 | 0.93 | 0.94 | -1.99% | 0.12 | 11.36% |
| 2026-05-20 | 0.96 | 0.96 | 0.95 | 0.95 | -0.62% | 0.10 | 8.80% |
| 2026-05-19 | 0.96 | 0.97 | 0.96 | 0.96 | +0.31% | 0.12 | 11.30% |
| 2026-05-18 | 0.96 | 0.96 | 0.95 | 0.96 | -0.73% | 0.13 | 12.06% |
| 2026-05-15 | 0.97 | 0.98 | 0.96 | 0.96 | -0.82% | 0.10 | 8.99% |
| 2026-05-14 | 0.98 | 0.98 | 0.97 | 0.97 | -1.12% | 0.13 | 11.26% |
| 2026-05-13 | 0.98 | 0.98 | 0.97 | 0.98 | +0.41% | 0.13 | 11.33% |
| 2026-05-12 | 0.99 | 0.99 | 0.98 | 0.98 | -0.81% | 0.12 | 10.52% |
| 2026-05-11 | 0.99 | 0.99 | 0.98 | 0.99 | +0.10% | 0.11 | 9.76% |
| 2026-05-08 | 0.99 | 0.99 | 0.98 | 0.99 | -0.30% | 0.11 | 9.28% |
| 2026-05-07 | 1.00 | 1.00 | 0.99 | 0.99 | -0.80% | 0.13 | 11.15% |
| 2026-05-06 | 0.99 | 1.00 | 0.99 | 1.00 | +0.40% | 0.14 | 12.45% |
| 2026-04-30 | 0.99 | 1.01 | 0.99 | 0.99 | +0.51% | 0.18 | 15.86% |
| 2026-04-29 | 0.97 | 0.99 | 0.97 | 0.99 | +2.06% | 0.16 | 14.11% |
| 2026-04-28 | 0.97 | 0.98 | 0.96 | 0.97 | -0.41% | 0.10 | 8.49% |
| 2026-04-27 | 0.97 | 0.97 | 0.96 | 0.97 | +0.21% | 0.08 | 7.12% |
| 2026-04-24 | 0.97 | 0.97 | 0.97 | 0.97 | 0.00% | 0.09 | 7.58% |
| 2026-04-23 | 0.97 | 0.97 | 0.96 | 0.97 | 0.00% | 0.09 | 8.09% |