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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 0.95 | 0.96 | 0.93 | 0.95 | +0.42% | 0.20 | 10.19% |
| 2026-03-23 | 0.99 | 1.00 | 0.94 | 0.94 | -5.41% | 0.32 | 16.26% |
| 2026-03-20 | 1.01 | 1.02 | 1.00 | 1.00 | -1.09% | 0.13 | 6.35% |
| 2026-03-19 | 1.03 | 1.03 | 1.01 | 1.01 | -2.23% | 0.17 | 8.04% |
| 2026-03-18 | 1.05 | 1.05 | 1.02 | 1.03 | -0.86% | 0.17 | 7.93% |
| 2026-03-17 | 1.06 | 1.07 | 1.04 | 1.04 | -1.88% | 0.19 | 8.62% |
| 2026-03-16 | 1.05 | 1.08 | 1.05 | 1.06 | +0.95% | 0.25 | 12.05% |
| 2026-03-13 | 1.06 | 1.06 | 1.05 | 1.05 | -0.85% | 0.17 | 7.99% |
| 2026-03-12 | 1.05 | 1.06 | 1.03 | 1.06 | +1.53% | 0.18 | 8.75% |
| 2026-03-11 | 1.03 | 1.04 | 1.02 | 1.04 | +1.65% | 0.14 | 6.76% |
| 2026-03-10 | 1.01 | 1.04 | 1.01 | 1.03 | -0.19% | 0.18 | 8.69% |
| 2026-03-09 | 1.03 | 1.05 | 1.03 | 1.03 | -0.19% | 0.31 | 15.41% |
| 2026-03-06 | 0.99 | 1.03 | 0.99 | 1.03 | +4.14% | 0.28 | 14.27% |
| 2026-03-05 | 1.02 | 1.02 | 0.99 | 0.99 | -2.36% | 0.17 | 9.20% |
| 2026-03-04 | 1.00 | 1.01 | 0.99 | 1.01 | +1.81% | 0.22 | 12.19% |
| 2026-03-03 | 1.00 | 1.02 | 1.00 | 1.00 | -0.60% | 0.15 | 8.25% |
| 2026-03-02 | 1.00 | 1.01 | 1.00 | 1.00 | -0.20% | 0.12 | 6.58% |
| 2026-02-27 | 0.98 | 1.00 | 0.98 | 1.00 | +2.24% | 0.16 | 8.38% |
| 2026-02-26 | 0.99 | 0.99 | 0.98 | 0.98 | 0.00% | 0.06 | 2.99% |
| 2026-02-25 | 0.97 | 0.99 | 0.97 | 0.98 | +1.13% | 0.09 | 4.95% |