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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 0.98 | 0.99 | 0.98 | 0.98 | +0.10% | 0.03 | 3.17% |
| 2026-02-13 | 0.99 | 0.99 | 0.98 | 0.98 | -0.61% | 0.04 | 3.39% |
| 2026-02-12 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 0.06 | 5.69% |
| 2026-02-11 | 0.99 | 1.00 | 0.99 | 1.00 | +0.10% | 0.03 | 2.70% |
| 2026-02-10 | 1.00 | 1.00 | 0.99 | 0.99 | -0.70% | 0.04 | 4.02% |
| 2026-02-09 | 1.00 | 1.00 | 1.00 | 1.00 | +0.30% | 0.07 | 5.88% |
| 2026-02-06 | 1.01 | 1.01 | 1.00 | 1.00 | -0.50% | 0.11 | 9.68% |
| 2026-02-05 | 0.99 | 1.01 | 0.99 | 1.00 | +1.31% | 0.12 | 10.09% |
| 2026-02-04 | 0.98 | 0.99 | 0.97 | 0.99 | +0.81% | 0.07 | 6.37% |
| 2026-02-03 | 0.99 | 0.99 | 0.97 | 0.98 | +0.82% | 0.12 | 9.79% |
| 2026-02-02 | 0.98 | 0.99 | 0.97 | 0.97 | -1.81% | 0.13 | 11.11% |
| 2026-01-30 | 1.01 | 1.01 | 0.99 | 0.99 | -1.29% | 0.15 | 12.71% |
| 2026-01-29 | 1.00 | 1.01 | 0.99 | 1.01 | +1.00% | 0.27 | 26.95% |
| 2026-01-28 | 0.99 | 1.00 | 0.99 | 1.00 | +0.71% | 0.10 | 9.89% |
| 2026-01-27 | 1.00 | 1.00 | 0.98 | 0.99 | -1.40% | 0.07 | 7.35% |
| 2026-01-26 | 1.01 | 1.01 | 0.99 | 1.00 | -0.40% | 0.09 | 9.27% |
| 2026-01-23 | 1.00 | 1.01 | 1.00 | 1.01 | +0.20% | 0.17 | 15.56% |
| 2026-01-22 | 1.00 | 1.01 | 1.00 | 1.00 | +0.50% | 0.07 | 6.53% |
| 2026-01-21 | 1.01 | 1.01 | 1.00 | 1.00 | -0.79% | 0.09 | 8.15% |
| 2026-01-20 | 1.01 | 1.01 | 1.00 | 1.01 | +0.40% | 0.21 | 16.78% |