天弘中证食品饮料ETF sz.159736
0.61
-1.14%
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 | 0.61 | 0.61 | 0.60 | 0.61 | -1.14% | 0.15 | 0.32% |
| 2026-05-21 | 0.62 | 0.63 | 0.61 | 0.61 | -1.45% | 0.31 | 0.64% |
| 2026-05-20 | 0.62 | 0.63 | 0.62 | 0.62 | 0.00% | 0.22 | 0.45% |
| 2026-05-19 | 0.62 | 0.63 | 0.62 | 0.62 | +0.32% | 0.31 | 0.64% |
| 2026-05-18 | 0.62 | 0.62 | 0.62 | 0.62 | -0.64% | 0.30 | 0.62% |
| 2026-05-15 | 0.64 | 0.64 | 0.62 | 0.62 | -1.73% | 0.38 | 0.78% |
| 2026-05-14 | 0.63 | 0.64 | 0.63 | 0.64 | 0.00% | 0.53 | 1.08% |
| 2026-05-13 | 0.64 | 0.64 | 0.63 | 0.64 | -0.47% | 0.28 | 0.56% |
| 2026-05-12 | 0.65 | 0.65 | 0.64 | 0.64 | -1.09% | 0.12 | 0.24% |
| 2026-05-11 | 0.64 | 0.65 | 0.64 | 0.65 | +0.16% | 0.42 | 0.84% |
| 2026-05-08 | 0.65 | 0.65 | 0.64 | 0.64 | -0.46% | 0.51 | 1.01% |
| 2026-05-07 | 0.65 | 0.65 | 0.65 | 0.65 | 0.00% | 0.14 | 0.28% |
| 2026-05-06 | 0.65 | 0.65 | 0.64 | 0.65 | -0.77% | 0.29 | 0.58% |
| 2026-04-30 | 0.65 | 0.66 | 0.65 | 0.65 | +0.31% | 0.26 | 0.50% |
| 2026-04-29 | 0.64 | 0.65 | 0.64 | 0.65 | +1.56% | 0.20 | 0.40% |
| 2026-04-28 | 0.64 | 0.64 | 0.64 | 0.64 | -0.16% | 0.15 | 0.29% |
| 2026-04-27 | 0.64 | 0.65 | 0.64 | 0.64 | -0.77% | 0.48 | 0.94% |
| 2026-04-24 | 0.64 | 0.65 | 0.64 | 0.65 | 0.00% | 0.14 | 0.28% |
| 2026-04-23 | 0.64 | 0.65 | 0.64 | 0.65 | +0.94% | 0.87 | 1.71% |
| 2026-04-22 | 0.64 | 0.64 | 0.64 | 0.64 | -0.47% | 0.15 | 0.30% |