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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 0.97 | 0.98 | 0.96 | 0.96 | -0.93% | 0.16 | 6.92% |
| 2026-04-21 | 0.97 | 0.98 | 0.97 | 0.97 | 0.00% | 0.15 | 6.96% |
| 2026-04-20 | 0.98 | 0.98 | 0.97 | 0.97 | -0.51% | 0.14 | 6.45% |
| 2026-04-17 | 0.98 | 0.98 | 0.97 | 0.98 | -0.91% | 0.15 | 6.57% |
| 2026-04-16 | 0.98 | 0.99 | 0.98 | 0.99 | +0.10% | 0.16 | 7.06% |
| 2026-04-15 | 0.98 | 0.99 | 0.97 | 0.99 | +0.31% | 0.13 | 5.57% |
| 2026-04-14 | 0.96 | 0.98 | 0.95 | 0.98 | +2.18% | 0.20 | 9.09% |
| 2026-04-13 | 0.95 | 0.97 | 0.95 | 0.96 | +0.94% | 0.18 | 8.12% |
| 2026-04-10 | 0.96 | 0.96 | 0.95 | 0.95 | -0.73% | 0.22 | 10.52% |
| 2026-04-09 | 0.97 | 0.97 | 0.96 | 0.96 | -0.93% | 0.20 | 9.67% |
| 2026-04-08 | 0.96 | 0.97 | 0.96 | 0.97 | +1.25% | 0.14 | 6.57% |
| 2026-04-07 | 0.94 | 0.97 | 0.93 | 0.96 | +1.38% | 0.23 | 10.80% |
| 2026-04-03 | 0.97 | 0.97 | 0.94 | 0.94 | -2.28% | 0.21 | 10.05% |
| 2026-04-02 | 0.95 | 0.98 | 0.95 | 0.97 | +1.47% | 0.26 | 12.64% |
| 2026-04-01 | 0.96 | 0.96 | 0.94 | 0.95 | +0.53% | 0.16 | 8.24% |
| 2026-03-31 | 0.97 | 0.97 | 0.95 | 0.95 | -2.47% | 0.12 | 6.13% |
| 2026-03-30 | 0.96 | 0.98 | 0.96 | 0.97 | +0.10% | 0.10 | 5.08% |
| 2026-03-27 | 0.94 | 0.97 | 0.94 | 0.97 | +1.89% | 0.14 | 6.96% |
| 2026-03-26 | 0.97 | 0.97 | 0.95 | 0.95 | -0.94% | 0.10 | 5.01% |
| 2026-03-25 | 0.95 | 0.96 | 0.94 | 0.96 | +1.26% | 0.19 | 9.28% |