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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 0.97 | 0.97 | 0.97 | 0.97 | -0.21% | 0.10 | 8.21% |
| 2026-04-21 | 0.97 | 0.98 | 0.97 | 0.97 | +0.21% | 0.12 | 10.15% |
| 2026-04-20 | 0.96 | 0.97 | 0.96 | 0.97 | +0.73% | 0.12 | 10.29% |
| 2026-04-17 | 0.97 | 0.97 | 0.96 | 0.96 | -0.82% | 0.09 | 7.91% |
| 2026-04-16 | 0.96 | 0.97 | 0.96 | 0.97 | +0.73% | 0.05 | 4.56% |
| 2026-04-15 | 0.97 | 0.97 | 0.96 | 0.96 | +0.21% | 0.05 | 4.34% |
| 2026-04-14 | 0.97 | 0.97 | 0.95 | 0.96 | -0.21% | 0.04 | 3.85% |
| 2026-04-13 | 0.97 | 0.97 | 0.96 | 0.96 | -0.41% | 0.04 | 3.15% |
| 2026-04-10 | 0.96 | 0.97 | 0.96 | 0.97 | +0.52% | 0.05 | 3.92% |
| 2026-04-09 | 0.97 | 0.97 | 0.96 | 0.96 | -0.62% | 0.10 | 7.98% |
| 2026-04-08 | 0.96 | 0.97 | 0.96 | 0.97 | +1.25% | 0.05 | 3.83% |
| 2026-04-07 | 0.95 | 0.96 | 0.95 | 0.96 | +0.84% | 0.07 | 5.78% |
| 2026-04-03 | 0.96 | 0.97 | 0.95 | 0.95 | -1.66% | 0.06 | 5.31% |
| 2026-04-02 | 0.97 | 0.97 | 0.96 | 0.97 | +0.21% | 0.03 | 2.74% |
| 2026-04-01 | 0.96 | 0.97 | 0.96 | 0.96 | +0.42% | 0.07 | 5.40% |
| 2026-03-31 | 0.97 | 0.97 | 0.96 | 0.96 | -0.72% | 0.09 | 7.46% |
| 2026-03-30 | 0.95 | 0.97 | 0.94 | 0.97 | +1.15% | 0.10 | 8.79% |
| 2026-03-27 | 0.93 | 0.96 | 0.93 | 0.96 | +2.69% | 0.06 | 5.57% |
| 2026-03-26 | 0.94 | 0.94 | 0.93 | 0.93 | -0.32% | 0.04 | 3.13% |
| 2026-03-25 | 0.92 | 0.94 | 0.92 | 0.93 | +0.97% | 0.03 | 2.77% |