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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.59 | 0.59 | 0.57 | 0.58 | -3.19% | 0.16 | 3.91% |
| 2026-03-20 | 0.60 | 0.60 | 0.59 | 0.60 | -0.67% | 0.09 | 2.08% |
| 2026-03-19 | 0.61 | 0.61 | 0.60 | 0.60 | -1.96% | 0.13 | 3.15% |
| 2026-03-18 | 0.61 | 0.62 | 0.61 | 0.61 | -0.33% | 0.12 | 2.79% |
| 2026-03-17 | 0.61 | 0.62 | 0.61 | 0.61 | +0.16% | 0.17 | 4.02% |
| 2026-03-16 | 0.60 | 0.62 | 0.60 | 0.61 | +1.32% | 0.15 | 3.59% |
| 2026-03-13 | 0.60 | 0.61 | 0.60 | 0.60 | +0.50% | 0.09 | 2.20% |
| 2026-03-12 | 0.60 | 0.60 | 0.60 | 0.60 | 0.00% | 0.07 | 1.76% |
| 2026-03-11 | 0.60 | 0.60 | 0.60 | 0.60 | -0.17% | 0.14 | 3.39% |
| 2026-03-10 | 0.60 | 0.60 | 0.60 | 0.60 | +0.50% | 0.05 | 1.25% |
| 2026-03-09 | 0.60 | 0.60 | 0.60 | 0.60 | -0.50% | 0.09 | 2.05% |
| 2026-03-06 | 0.59 | 0.60 | 0.59 | 0.60 | +1.52% | 0.11 | 2.55% |
| 2026-03-05 | 0.60 | 0.60 | 0.59 | 0.59 | 0.00% | 0.06 | 1.55% |
| 2026-03-04 | 0.60 | 0.60 | 0.59 | 0.59 | -1.82% | 0.17 | 4.04% |
| 2026-03-03 | 0.61 | 0.61 | 0.60 | 0.60 | -0.49% | 0.13 | 3.19% |
| 2026-03-02 | 0.61 | 0.61 | 0.60 | 0.61 | -1.46% | 0.14 | 3.44% |
| 2026-02-27 | 0.62 | 0.62 | 0.61 | 0.62 | +0.16% | 0.05 | 1.19% |
| 2026-02-26 | 0.62 | 0.62 | 0.61 | 0.62 | -1.12% | 0.09 | 2.04% |
| 2026-02-25 | 0.62 | 0.63 | 0.62 | 0.62 | +0.32% | 0.09 | 2.18% |
| 2026-02-24 | 0.63 | 0.63 | 0.62 | 0.62 | -0.48% | 0.11 | 2.53% |