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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.39 | 1.39 | 1.38 | 1.39 | -0.29% | 0.62 | 24.45% |
| 2026-04-20 | 1.39 | 1.40 | 1.39 | 1.39 | +0.29% | 0.40 | 15.80% |
| 2026-04-17 | 1.40 | 1.40 | 1.38 | 1.39 | -0.72% | 0.61 | 23.95% |
| 2026-04-16 | 1.38 | 1.40 | 1.37 | 1.40 | +1.23% | 0.62 | 23.45% |
| 2026-04-15 | 1.39 | 1.39 | 1.37 | 1.38 | -0.86% | 0.61 | 23.22% |
| 2026-04-14 | 1.39 | 1.39 | 1.37 | 1.39 | +0.43% | 0.52 | 19.49% |
| 2026-04-13 | 1.39 | 1.39 | 1.38 | 1.39 | -0.29% | 0.45 | 17.11% |
| 2026-04-10 | 1.40 | 1.40 | 1.39 | 1.39 | -0.36% | 0.58 | 22.15% |
| 2026-04-09 | 1.40 | 1.40 | 1.39 | 1.40 | -0.14% | 0.59 | 22.46% |
| 2026-04-08 | 1.38 | 1.40 | 1.37 | 1.40 | +1.16% | 0.69 | 26.00% |
| 2026-04-07 | 1.35 | 1.39 | 1.34 | 1.38 | +2.15% | 0.64 | 24.97% |
| 2026-04-03 | 1.39 | 1.39 | 1.34 | 1.35 | -2.66% | 0.56 | 22.83% |
| 2026-04-02 | 1.39 | 1.41 | 1.38 | 1.39 | -0.29% | 0.57 | 23.51% |
| 2026-04-01 | 1.39 | 1.41 | 1.39 | 1.39 | +0.22% | 0.40 | 16.72% |
| 2026-03-31 | 1.45 | 1.45 | 1.39 | 1.39 | -4.14% | 0.56 | 24.38% |
| 2026-03-30 | 1.42 | 1.45 | 1.40 | 1.45 | +3.13% | 0.79 | 37.71% |
| 2026-03-27 | 1.36 | 1.41 | 1.35 | 1.41 | +2.18% | 0.28 | 15.86% |
| 2026-03-26 | 1.40 | 1.40 | 1.37 | 1.38 | -1.29% | 0.44 | 28.45% |
| 2026-03-25 | 1.37 | 1.40 | 1.36 | 1.39 | +2.05% | 0.26 | 17.38% |
| 2026-03-24 | 1.36 | 1.37 | 1.33 | 1.37 | +1.49% | 0.17 | 11.84% |