sz.159843 - 招商国证食品饮料ETF

0.55 -1.43%

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
2026-05-22	0.56	0.56	0.55	0.55	-1.43%	0.07	1.91%
2026-05-21	0.57	0.57	0.56	0.56	-1.23%	0.10	2.77%
2026-05-20	0.57	0.57	0.56	0.57	0.00%	0.06	1.52%
2026-05-19	0.56	0.57	0.56	0.57	+0.35%	0.09	2.33%
2026-05-18	0.57	0.57	0.56	0.56	-0.53%	0.08	2.05%
2026-05-15	0.58	0.58	0.57	0.57	-1.73%	0.12	3.20%
2026-05-14	0.58	0.59	0.57	0.58	-0.34%	0.11	2.94%
2026-05-13	0.58	0.58	0.57	0.58	-0.17%	0.11	2.75%
2026-05-12	0.59	0.59	0.58	0.58	-1.02%	0.11	2.73%
2026-05-11	0.58	0.59	0.58	0.59	0.00%	0.12	3.01%
2026-05-08	0.59	0.59	0.59	0.59	-0.34%	0.05	1.17%
2026-05-07	0.59	0.59	0.59	0.59	-0.17%	0.07	1.73%
2026-05-06	0.59	0.59	0.58	0.59	-0.84%	0.09	2.34%
2026-04-30	0.60	0.60	0.59	0.59	-0.17%	0.11	2.73%
2026-04-29	0.58	0.60	0.58	0.60	+1.53%	0.10	2.58%
2026-04-28	0.58	0.59	0.58	0.59	0.00%	0.05	1.37%
2026-04-27	0.59	0.59	0.59	0.59	-1.01%	0.04	1.11%
2026-04-24	0.59	0.60	0.59	0.59	+0.17%	0.06	1.54%
2026-04-23	0.59	0.59	0.59	0.59	+1.02%	0.08	2.02%
2026-04-22	0.59	0.59	0.58	0.59	-0.51%	0.05	1.27%