sz.159616 - 建信中证农牧主题ETF

0.83 +0.36%

2026-05-22

深圳证券交易所

K线 MA13 MA34 MA55 BOLL

日期	开盘	最高	最低	收盘	涨跌幅	成交额(亿)	换手率
2026-02-13	0.92	0.93	0.91	0.92	-1.19%	0.11	19.60%
2026-02-12	0.94	0.94	0.93	0.93	-0.75%	0.08	14.49%
2026-02-11	0.92	0.94	0.92	0.93	+0.97%	0.13	23.55%
2026-02-10	0.93	0.93	0.92	0.93	-0.32%	0.07	12.46%
2026-02-09	0.92	0.93	0.92	0.93	+0.54%	0.08	13.76%
2026-02-06	0.91	0.93	0.90	0.92	+0.76%	0.13	23.01%
2026-02-05	0.92	0.93	0.91	0.92	-1.51%	0.11	19.95%
2026-02-04	0.93	0.93	0.92	0.93	+0.54%	0.07	11.90%
2026-02-03	0.90	0.93	0.90	0.93	+1.98%	0.10	16.94%
2026-02-02	0.93	0.94	0.90	0.91	-5.13%	0.14	23.64%
2026-01-30	0.96	0.97	0.94	0.96	-0.62%	0.14	22.46%
2026-01-29	0.96	0.97	0.95	0.96	-0.10%	0.15	23.20%
2026-01-28	0.95	0.96	0.94	0.96	+1.58%	0.15	24.28%
2026-01-27	0.96	0.97	0.94	0.95	-2.27%	0.17	27.26%
2026-01-26	0.95	0.97	0.95	0.97	+1.89%	0.15	24.47%
2026-01-23	0.95	0.96	0.94	0.95	+0.42%	0.13	22.07%
2026-01-22	0.94	0.95	0.94	0.95	+0.85%	0.10	16.32%
2026-01-21	0.93	0.94	0.93	0.94	+0.64%	0.08	13.27%
2026-01-20	0.94	0.94	0.92	0.93	+0.54%	0.09	15.36%
2026-01-19	0.90	0.93	0.90	0.93	+2.20%	0.11	20.23%