建信中证农牧主题ETF sz.159616
0.83
+0.36%
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 | 0.83 | 0.84 | 0.82 | 0.83 | +0.36% | 0.17 | 28.87% |
| 2026-05-21 | 0.84 | 0.85 | 0.82 | 0.83 | -2.13% | 0.17 | 27.76% |
| 2026-05-20 | 0.85 | 0.85 | 0.84 | 0.84 | -0.47% | 0.11 | 19.00% |
| 2026-05-19 | 0.85 | 0.85 | 0.84 | 0.85 | -0.59% | 0.13 | 21.19% |
| 2026-05-18 | 0.87 | 0.87 | 0.85 | 0.85 | -1.84% | 0.07 | 11.73% |
| 2026-05-15 | 0.88 | 0.88 | 0.87 | 0.87 | -1.47% | 0.13 | 20.12% |
| 2026-05-14 | 0.89 | 0.89 | 0.88 | 0.88 | -1.01% | 0.13 | 20.01% |
| 2026-05-13 | 0.90 | 0.90 | 0.89 | 0.89 | -0.45% | 0.11 | 17.26% |
| 2026-05-12 | 0.91 | 0.91 | 0.89 | 0.90 | -1.21% | 0.16 | 25.68% |
| 2026-05-11 | 0.90 | 0.91 | 0.90 | 0.91 | +0.33% | 0.11 | 18.22% |
| 2026-05-08 | 0.91 | 0.92 | 0.90 | 0.90 | -0.88% | 0.14 | 23.33% |
| 2026-05-07 | 0.92 | 0.92 | 0.91 | 0.91 | -1.62% | 0.13 | 22.65% |
| 2026-05-06 | 0.93 | 0.93 | 0.91 | 0.93 | +0.54% | 0.11 | 19.07% |
| 2026-04-30 | 0.93 | 0.93 | 0.92 | 0.92 | -0.54% | 0.10 | 17.18% |
| 2026-04-29 | 0.91 | 0.93 | 0.90 | 0.93 | +1.87% | 0.14 | 24.99% |
| 2026-04-28 | 0.90 | 0.91 | 0.90 | 0.91 | +0.78% | 0.10 | 18.60% |
| 2026-04-27 | 0.91 | 0.91 | 0.90 | 0.90 | -0.66% | 0.09 | 17.00% |
| 2026-04-24 | 0.90 | 0.91 | 0.90 | 0.91 | +0.33% | 0.14 | 25.66% |
| 2026-04-23 | 0.92 | 0.92 | 0.90 | 0.91 | -1.09% | 0.11 | 20.46% |
| 2026-04-22 | 0.92 | 0.92 | 0.91 | 0.92 | -0.54% | 0.07 | 12.57% |