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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.90 | 0.90 | 0.87 | 0.87 | -3.96% | 0.24 | 39.55% |
| 2026-03-20 | 0.92 | 0.93 | 0.91 | 0.91 | -1.62% | 0.13 | 20.85% |
| 2026-03-19 | 0.95 | 0.95 | 0.92 | 0.92 | -3.35% | 0.21 | 31.66% |
| 2026-03-18 | 0.96 | 0.96 | 0.94 | 0.96 | -0.62% | 0.17 | 25.88% |
| 2026-03-17 | 0.97 | 0.99 | 0.96 | 0.96 | -2.33% | 0.18 | 26.41% |
| 2026-03-16 | 1.00 | 1.02 | 0.98 | 0.98 | -1.89% | 0.16 | 21.72% |
| 2026-03-13 | 1.01 | 1.02 | 1.00 | 1.00 | -0.10% | 0.25 | 37.53% |
| 2026-03-12 | 0.99 | 1.01 | 0.98 | 1.00 | +1.62% | 0.17 | 27.12% |
| 2026-03-11 | 0.97 | 0.99 | 0.96 | 0.99 | +1.75% | 0.11 | 17.69% |
| 2026-03-10 | 0.97 | 0.98 | 0.97 | 0.97 | -0.61% | 0.08 | 13.31% |
| 2026-03-09 | 1.01 | 1.05 | 0.97 | 0.98 | -0.71% | 0.17 | 29.87% |
| 2026-03-06 | 0.94 | 0.98 | 0.94 | 0.98 | +3.90% | 0.13 | 23.27% |
| 2026-03-05 | 0.96 | 0.96 | 0.94 | 0.95 | -0.84% | 0.12 | 22.44% |
| 2026-03-04 | 0.95 | 0.97 | 0.94 | 0.96 | +0.84% | 0.13 | 23.24% |
| 2026-03-03 | 0.97 | 0.98 | 0.95 | 0.95 | -3.17% | 0.12 | 22.34% |
| 2026-03-02 | 0.97 | 0.98 | 0.96 | 0.98 | +0.51% | 0.13 | 22.80% |
| 2026-02-27 | 0.95 | 0.98 | 0.95 | 0.97 | +1.56% | 0.15 | 26.91% |
| 2026-02-26 | 0.96 | 0.97 | 0.95 | 0.96 | +0.21% | 0.08 | 14.90% |
| 2026-02-25 | 0.94 | 0.97 | 0.94 | 0.96 | +1.70% | 0.09 | 16.20% |
| 2026-02-24 | 0.92 | 0.94 | 0.92 | 0.94 | +2.73% | 0.10 | 17.88% |