招商国证食品饮料ETF sz.159843
0.55
-1.43%
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 | 0.59 | 0.59 | 0.59 | 0.59 | 0.00% | 0.03 | 0.75% |
| 2026-04-20 | 0.59 | 0.59 | 0.58 | 0.59 | +0.34% | 0.04 | 0.96% |
| 2026-04-17 | 0.59 | 0.59 | 0.58 | 0.59 | -1.51% | 0.06 | 1.46% |
| 2026-04-16 | 0.59 | 0.60 | 0.59 | 0.60 | +0.17% | 0.05 | 1.37% |
| 2026-04-15 | 0.59 | 0.60 | 0.59 | 0.59 | +0.51% | 0.05 | 1.29% |
| 2026-04-14 | 0.59 | 0.59 | 0.59 | 0.59 | 0.00% | 0.06 | 1.41% |
| 2026-04-13 | 0.59 | 0.59 | 0.59 | 0.59 | -0.17% | 0.04 | 1.04% |
| 2026-04-10 | 0.59 | 0.60 | 0.59 | 0.59 | -0.17% | 0.13 | 3.17% |
| 2026-04-09 | 0.60 | 0.60 | 0.59 | 0.59 | -1.16% | 0.06 | 1.58% |
| 2026-04-08 | 0.59 | 0.60 | 0.59 | 0.60 | +1.18% | 0.08 | 1.89% |
| 2026-04-07 | 0.59 | 0.60 | 0.59 | 0.59 | 0.00% | 0.06 | 1.48% |
| 2026-04-03 | 0.60 | 0.60 | 0.59 | 0.59 | -1.33% | 0.09 | 2.27% |
| 2026-04-02 | 0.60 | 0.60 | 0.60 | 0.60 | +0.33% | 0.12 | 2.84% |
| 2026-04-01 | 0.60 | 0.60 | 0.59 | 0.60 | +0.84% | 0.07 | 1.69% |
| 2026-03-31 | 0.60 | 0.61 | 0.59 | 0.59 | -0.17% | 0.09 | 2.30% |
| 2026-03-30 | 0.59 | 0.60 | 0.59 | 0.60 | +0.68% | 0.07 | 1.71% |
| 2026-03-27 | 0.58 | 0.59 | 0.58 | 0.59 | +1.54% | 0.06 | 1.55% |
| 2026-03-26 | 0.59 | 0.59 | 0.58 | 0.58 | -0.68% | 0.06 | 1.40% |
| 2026-03-25 | 0.59 | 0.59 | 0.58 | 0.59 | +0.86% | 0.07 | 1.77% |
| 2026-03-24 | 0.58 | 0.58 | 0.57 | 0.58 | +0.87% | 0.04 | 1.13% |