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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.64 | 0.65 | 0.62 | 0.63 | -3.40% | 0.59 | 1.19% |
| 2026-03-20 | 0.65 | 0.66 | 0.65 | 0.65 | -1.22% | 0.18 | 0.35% |
| 2026-03-19 | 0.66 | 0.66 | 0.65 | 0.66 | -1.35% | 0.21 | 0.40% |
| 2026-03-18 | 0.67 | 0.67 | 0.66 | 0.67 | -0.75% | 0.22 | 0.41% |
| 2026-03-17 | 0.67 | 0.68 | 0.67 | 0.67 | -0.15% | 0.25 | 0.47% |
| 2026-03-16 | 0.66 | 0.67 | 0.66 | 0.67 | +1.36% | 0.23 | 0.43% |
| 2026-03-13 | 0.66 | 0.67 | 0.66 | 0.66 | +0.46% | 0.32 | 0.61% |
| 2026-03-12 | 0.66 | 0.66 | 0.65 | 0.66 | 0.00% | 0.16 | 0.31% |
| 2026-03-11 | 0.66 | 0.66 | 0.66 | 0.66 | -0.30% | 0.11 | 0.21% |
| 2026-03-10 | 0.66 | 0.66 | 0.66 | 0.66 | +0.61% | 0.08 | 0.15% |
| 2026-03-09 | 0.66 | 0.66 | 0.66 | 0.66 | -0.61% | 0.20 | 0.38% |
| 2026-03-06 | 0.65 | 0.66 | 0.65 | 0.66 | +1.85% | 0.27 | 0.52% |
| 2026-03-05 | 0.65 | 0.65 | 0.65 | 0.65 | +0.15% | 0.12 | 0.23% |
| 2026-03-04 | 0.66 | 0.66 | 0.65 | 0.65 | -1.97% | 0.27 | 0.53% |
| 2026-03-03 | 0.66 | 0.67 | 0.66 | 0.66 | -0.45% | 0.38 | 0.72% |
| 2026-03-02 | 0.67 | 0.67 | 0.66 | 0.66 | -1.78% | 0.31 | 0.59% |
| 2026-02-27 | 0.67 | 0.68 | 0.67 | 0.68 | +0.30% | 0.43 | 0.81% |
| 2026-02-26 | 0.68 | 0.68 | 0.67 | 0.67 | -0.88% | 0.13 | 0.24% |
| 2026-02-25 | 0.68 | 0.69 | 0.68 | 0.68 | +0.29% | 0.23 | 0.43% |
| 2026-02-24 | 0.68 | 0.69 | 0.68 | 0.68 | -0.73% | 0.23 | 0.43% |