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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 0.91 | 0.93 | 0.91 | 0.93 | +2.44% | 0.07 | 6.53% |
| 2026-03-23 | 0.94 | 0.94 | 0.90 | 0.90 | -4.34% | 0.13 | 12.33% |
| 2026-03-20 | 0.96 | 0.96 | 0.94 | 0.94 | -1.77% | 0.08 | 6.98% |
| 2026-03-19 | 0.97 | 0.97 | 0.96 | 0.96 | -1.33% | 0.08 | 6.98% |
| 2026-03-18 | 0.98 | 0.99 | 0.97 | 0.97 | -0.41% | 0.09 | 8.19% |
| 2026-03-17 | 0.98 | 0.99 | 0.98 | 0.98 | -0.41% | 0.11 | 10.02% |
| 2026-03-16 | 0.97 | 0.98 | 0.97 | 0.98 | +0.93% | 0.08 | 7.56% |
| 2026-03-13 | 0.97 | 0.98 | 0.97 | 0.97 | +0.10% | 0.10 | 9.45% |
| 2026-03-12 | 0.98 | 0.98 | 0.97 | 0.97 | -0.71% | 0.06 | 5.30% |
| 2026-03-11 | 0.97 | 0.98 | 0.97 | 0.98 | +0.20% | 0.03 | 2.89% |
| 2026-03-10 | 0.97 | 0.98 | 0.97 | 0.98 | +0.21% | 0.06 | 5.19% |
| 2026-03-09 | 0.98 | 0.98 | 0.97 | 0.97 | -0.10% | 0.08 | 7.14% |
| 2026-03-06 | 0.95 | 0.98 | 0.95 | 0.98 | +2.63% | 0.05 | 4.65% |
| 2026-03-05 | 0.96 | 0.96 | 0.95 | 0.95 | 0.00% | 0.05 | 4.86% |
| 2026-03-04 | 0.96 | 0.96 | 0.95 | 0.95 | -1.45% | 0.09 | 8.71% |
| 2026-03-03 | 0.98 | 0.98 | 0.96 | 0.96 | -1.03% | 0.04 | 4.15% |
| 2026-03-02 | 0.98 | 0.98 | 0.97 | 0.97 | -1.42% | 0.06 | 5.07% |
| 2026-02-27 | 0.98 | 0.99 | 0.98 | 0.99 | +0.61% | 0.04 | 3.87% |
| 2026-02-26 | 0.99 | 0.99 | 0.98 | 0.98 | -0.30% | 0.05 | 4.45% |
| 2026-02-25 | 0.98 | 0.99 | 0.98 | 0.99 | +0.51% | 0.05 | 4.55% |