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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.39 | 1.39 | 1.37 | 1.37 | -0.94% | 0.07 | 9.38% |
| 2026-02-12 | 1.40 | 1.40 | 1.38 | 1.39 | -1.28% | 0.10 | 13.15% |
| 2026-02-11 | 1.39 | 1.41 | 1.39 | 1.40 | +1.01% | 0.08 | 10.33% |
| 2026-02-10 | 1.40 | 1.41 | 1.38 | 1.39 | -0.79% | 0.07 | 8.71% |
| 2026-02-09 | 1.40 | 1.40 | 1.39 | 1.40 | +0.57% | 0.08 | 9.31% |
| 2026-02-06 | 1.38 | 1.41 | 1.36 | 1.39 | +0.58% | 0.13 | 13.96% |
| 2026-02-05 | 1.40 | 1.41 | 1.38 | 1.38 | -1.91% | 0.16 | 16.39% |
| 2026-02-04 | 1.44 | 1.44 | 1.40 | 1.41 | -0.07% | 0.27 | 26.10% |
| 2026-02-03 | 1.39 | 1.41 | 1.38 | 1.41 | +1.66% | 0.26 | 23.37% |
| 2026-02-02 | 1.42 | 1.48 | 1.38 | 1.39 | -7.40% | 0.48 | 42.80% |
| 2026-01-30 | 1.47 | 1.53 | 1.45 | 1.50 | +2.18% | 0.80 | 117.49% |
| 2026-01-29 | 1.52 | 1.54 | 1.45 | 1.47 | +0.69% | 0.47 | 142.15% |
| 2026-01-28 | 1.40 | 1.55 | 1.40 | 1.46 | +3.62% | 0.18 | 78.66% |
| 2026-01-27 | 1.44 | 1.44 | 1.40 | 1.41 | -1.95% | 0.04 | 22.07% |
| 2026-01-26 | 1.42 | 1.44 | 1.42 | 1.44 | +1.63% | 0.08 | 39.13% |
| 2026-01-23 | 1.41 | 1.42 | 1.41 | 1.41 | +0.21% | 0.03 | 17.62% |
| 2026-01-22 | 1.39 | 1.41 | 1.39 | 1.41 | +1.66% | 0.06 | 30.53% |
| 2026-01-21 | 1.37 | 1.39 | 1.37 | 1.39 | +0.07% | 0.03 | 16.10% |
| 2026-01-20 | 1.39 | 1.42 | 1.37 | 1.39 | -0.22% | 0.07 | 37.48% |
| 2026-01-19 | 1.36 | 1.39 | 1.36 | 1.39 | +2.36% | 0.03 | 16.52% |