华宝中证全指农牧渔ETF sz.159275
0.86
-0.92%
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 | 0.87 | 0.87 | 0.86 | 0.86 | -0.92% | 0.11 | 5.02% |
| 2026-05-22 | 0.88 | 0.88 | 0.86 | 0.87 | -0.57% | 0.10 | 4.69% |
| 2026-05-21 | 0.89 | 0.90 | 0.87 | 0.87 | -1.80% | 0.12 | 5.39% |
| 2026-05-20 | 0.90 | 0.90 | 0.89 | 0.89 | -1.44% | 0.10 | 4.61% |
| 2026-05-19 | 0.90 | 0.91 | 0.89 | 0.90 | 0.00% | 0.12 | 5.46% |
| 2026-05-18 | 0.92 | 0.92 | 0.90 | 0.90 | -2.27% | 0.12 | 5.45% |
| 2026-05-15 | 0.94 | 0.94 | 0.92 | 0.92 | -1.28% | 0.17 | 7.64% |
| 2026-05-14 | 0.94 | 0.94 | 0.93 | 0.94 | +0.32% | 0.14 | 6.25% |
| 2026-05-13 | 0.94 | 0.94 | 0.93 | 0.93 | -0.85% | 0.13 | 5.80% |
| 2026-05-12 | 0.96 | 0.96 | 0.93 | 0.94 | -1.67% | 0.18 | 8.17% |
| 2026-05-11 | 0.95 | 0.96 | 0.94 | 0.96 | +0.74% | 0.17 | 7.43% |
| 2026-05-08 | 0.96 | 0.96 | 0.95 | 0.95 | -0.63% | 0.12 | 5.38% |
| 2026-05-07 | 0.97 | 0.97 | 0.95 | 0.96 | -1.04% | 0.10 | 4.50% |
| 2026-05-06 | 0.96 | 0.97 | 0.96 | 0.97 | 0.00% | 0.15 | 6.64% |
| 2026-04-30 | 0.96 | 0.97 | 0.95 | 0.97 | +0.94% | 0.13 | 5.75% |
| 2026-04-29 | 0.95 | 0.97 | 0.94 | 0.96 | +1.92% | 0.22 | 9.32% |
| 2026-04-28 | 0.93 | 0.94 | 0.93 | 0.94 | +0.86% | 0.19 | 8.35% |
| 2026-04-27 | 0.94 | 0.94 | 0.93 | 0.93 | -0.96% | 0.19 | 8.49% |
| 2026-04-24 | 0.95 | 0.95 | 0.94 | 0.94 | -1.05% | 0.18 | 8.00% |
| 2026-04-23 | 0.96 | 0.96 | 0.94 | 0.95 | -1.45% | 0.19 | 8.71% |