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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 0.97 | 0.97 | 0.97 | 0.97 | +0.41% | 0.05 | 2.67% |
| 2026-02-13 | 0.97 | 0.97 | 0.96 | 0.97 | -0.41% | 0.07 | 4.04% |
| 2026-02-12 | 0.98 | 0.98 | 0.97 | 0.97 | -1.12% | 0.07 | 3.72% |
| 2026-02-11 | 0.98 | 0.99 | 0.97 | 0.98 | +0.20% | 0.07 | 3.55% |
| 2026-02-10 | 0.99 | 0.99 | 0.98 | 0.98 | -0.51% | 0.04 | 2.17% |
| 2026-02-09 | 0.98 | 0.99 | 0.98 | 0.99 | +0.31% | 0.07 | 3.86% |
| 2026-02-06 | 0.98 | 0.99 | 0.97 | 0.98 | 0.00% | 0.07 | 3.88% |
| 2026-02-05 | 0.99 | 1.00 | 0.98 | 0.98 | -0.81% | 0.05 | 2.69% |
| 2026-02-04 | 0.98 | 0.99 | 0.97 | 0.99 | +1.12% | 0.07 | 3.89% |
| 2026-02-03 | 0.97 | 0.98 | 0.96 | 0.98 | +1.03% | 0.10 | 5.59% |
| 2026-02-02 | 1.00 | 1.00 | 0.97 | 0.97 | -4.15% | 0.15 | 8.52% |
| 2026-01-30 | 1.00 | 1.03 | 1.00 | 1.01 | +1.40% | 0.30 | 17.23% |
| 2026-01-29 | 0.98 | 1.00 | 0.98 | 1.00 | +1.32% | 0.10 | 5.69% |
| 2026-01-28 | 0.98 | 0.99 | 0.97 | 0.98 | +0.82% | 0.07 | 4.48% |
| 2026-01-27 | 0.99 | 0.99 | 0.97 | 0.98 | -1.51% | 0.08 | 4.78% |
| 2026-01-26 | 0.98 | 0.99 | 0.97 | 0.99 | +1.43% | 0.08 | 4.62% |
| 2026-01-23 | 0.97 | 0.98 | 0.97 | 0.98 | +0.20% | 0.04 | 2.31% |
| 2026-01-22 | 0.97 | 0.98 | 0.97 | 0.98 | +0.21% | 0.04 | 2.28% |
| 2026-01-21 | 0.98 | 0.98 | 0.97 | 0.97 | -0.71% | 0.04 | 2.23% |
| 2026-01-20 | 0.99 | 0.99 | 0.98 | 0.98 | -0.41% | 0.04 | 2.45% |