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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.64 | 0.65 | 0.64 | 0.64 | +0.16% | 0.16 | 0.31% |
| 2026-04-20 | 0.64 | 0.64 | 0.64 | 0.64 | +0.16% | 0.22 | 0.43% |
| 2026-04-17 | 0.65 | 0.65 | 0.64 | 0.64 | -1.08% | 0.11 | 0.22% |
| 2026-04-16 | 0.65 | 0.65 | 0.64 | 0.65 | +0.31% | 0.19 | 0.37% |
| 2026-04-15 | 0.64 | 0.65 | 0.64 | 0.65 | +0.15% | 0.16 | 0.31% |
| 2026-04-14 | 0.64 | 0.65 | 0.64 | 0.65 | +0.16% | 0.17 | 0.33% |
| 2026-04-13 | 0.64 | 0.64 | 0.64 | 0.64 | -0.15% | 0.54 | 1.07% |
| 2026-04-10 | 0.65 | 0.65 | 0.64 | 0.65 | 0.00% | 0.12 | 0.24% |
| 2026-04-09 | 0.65 | 0.65 | 0.64 | 0.65 | -1.23% | 0.18 | 0.35% |
| 2026-04-08 | 0.65 | 0.65 | 0.65 | 0.65 | +1.56% | 0.22 | 0.42% |
| 2026-04-07 | 0.64 | 0.65 | 0.64 | 0.64 | 0.00% | 0.20 | 0.39% |
| 2026-04-03 | 0.65 | 0.65 | 0.64 | 0.64 | -1.53% | 0.14 | 0.28% |
| 2026-04-02 | 0.65 | 0.66 | 0.65 | 0.65 | +0.15% | 0.20 | 0.39% |
| 2026-04-01 | 0.65 | 0.65 | 0.65 | 0.65 | +0.93% | 0.15 | 0.30% |
| 2026-03-31 | 0.65 | 0.66 | 0.65 | 0.65 | -0.46% | 0.79 | 1.55% |
| 2026-03-30 | 0.64 | 0.65 | 0.64 | 0.65 | +0.31% | 0.20 | 0.39% |
| 2026-03-27 | 0.63 | 0.65 | 0.63 | 0.65 | +2.05% | 0.17 | 0.34% |
| 2026-03-26 | 0.64 | 0.64 | 0.63 | 0.63 | -0.94% | 0.15 | 0.29% |
| 2026-03-25 | 0.64 | 0.64 | 0.63 | 0.64 | +0.95% | 0.15 | 0.29% |
| 2026-03-24 | 0.63 | 0.63 | 0.62 | 0.63 | +1.28% | 0.23 | 0.47% |