广发国证粮食产业ETF sz.159587
1.25
+0.80%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.25 | 1.26 | 1.24 | 1.25 | +0.80% | 0.16 | 8.24% |
| 2026-05-21 | 1.28 | 1.29 | 1.24 | 1.25 | -2.43% | 0.17 | 8.68% |
| 2026-05-20 | 1.28 | 1.29 | 1.27 | 1.28 | -1.01% | 0.19 | 9.24% |
| 2026-05-19 | 1.30 | 1.30 | 1.27 | 1.29 | -0.15% | 0.25 | 12.12% |
| 2026-05-18 | 1.31 | 1.31 | 1.28 | 1.29 | -1.53% | 0.32 | 14.72% |
| 2026-05-15 | 1.34 | 1.34 | 1.30 | 1.31 | -2.02% | 0.40 | 17.39% |
| 2026-05-14 | 1.36 | 1.37 | 1.34 | 1.34 | -1.91% | 0.47 | 20.23% |
| 2026-05-13 | 1.36 | 1.37 | 1.36 | 1.36 | +0.22% | 0.49 | 20.81% |
| 2026-05-12 | 1.38 | 1.38 | 1.36 | 1.36 | -1.02% | 0.56 | 25.65% |
| 2026-05-11 | 1.37 | 1.39 | 1.37 | 1.38 | +0.07% | 0.51 | 21.94% |
| 2026-05-08 | 1.38 | 1.38 | 1.37 | 1.37 | 0.00% | 0.52 | 22.59% |
| 2026-05-07 | 1.40 | 1.40 | 1.37 | 1.37 | -1.51% | 0.60 | 25.91% |
| 2026-05-06 | 1.39 | 1.40 | 1.38 | 1.40 | +0.29% | 0.60 | 25.69% |
| 2026-04-30 | 1.40 | 1.40 | 1.38 | 1.39 | -0.50% | 0.51 | 21.79% |
| 2026-04-29 | 1.37 | 1.40 | 1.37 | 1.40 | +1.60% | 0.51 | 21.64% |
| 2026-04-28 | 1.37 | 1.38 | 1.37 | 1.38 | +0.44% | 0.52 | 22.10% |
| 2026-04-27 | 1.38 | 1.38 | 1.36 | 1.37 | -0.72% | 0.40 | 17.08% |
| 2026-04-24 | 1.37 | 1.38 | 1.37 | 1.38 | +0.51% | 0.46 | 19.54% |
| 2026-04-23 | 1.38 | 1.38 | 1.35 | 1.37 | -0.22% | 0.52 | 22.04% |
| 2026-04-22 | 1.39 | 1.39 | 1.37 | 1.38 | -0.79% | 0.44 | 18.20% |