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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.63 | 0.63 | 0.62 | 0.62 | -0.48% | 0.18 | 4.22% |
| 2026-02-12 | 0.64 | 0.64 | 0.63 | 0.63 | -1.26% | 0.16 | 3.69% |
| 2026-02-11 | 0.64 | 0.64 | 0.63 | 0.64 | -0.16% | 0.14 | 3.19% |
| 2026-02-10 | 0.64 | 0.64 | 0.63 | 0.64 | -0.93% | 0.16 | 3.78% |
| 2026-02-09 | 0.64 | 0.65 | 0.64 | 0.64 | 0.00% | 0.16 | 3.70% |
| 2026-02-06 | 0.65 | 0.66 | 0.64 | 0.64 | -1.38% | 0.21 | 4.79% |
| 2026-02-05 | 0.65 | 0.66 | 0.64 | 0.65 | +0.93% | 0.43 | 9.46% |
| 2026-02-04 | 0.63 | 0.65 | 0.63 | 0.65 | +1.90% | 0.30 | 6.58% |
| 2026-02-03 | 0.63 | 0.64 | 0.63 | 0.63 | +0.80% | 0.23 | 5.13% |
| 2026-02-02 | 0.62 | 0.64 | 0.62 | 0.63 | +0.48% | 0.26 | 5.75% |
| 2026-01-30 | 0.64 | 0.64 | 0.62 | 0.62 | -4.14% | 0.33 | 7.38% |
| 2026-01-29 | 0.61 | 0.65 | 0.61 | 0.65 | +7.41% | 0.79 | 16.43% |
| 2026-01-28 | 0.61 | 0.61 | 0.60 | 0.61 | -0.16% | 0.17 | 3.59% |
| 2026-01-27 | 0.61 | 0.61 | 0.60 | 0.61 | -1.14% | 0.21 | 4.56% |
| 2026-01-26 | 0.62 | 0.62 | 0.61 | 0.61 | -0.81% | 0.22 | 4.81% |
| 2026-01-23 | 0.62 | 0.62 | 0.62 | 0.62 | 0.00% | 0.10 | 2.27% |
| 2026-01-22 | 0.62 | 0.62 | 0.62 | 0.62 | -0.16% | 0.14 | 3.08% |
| 2026-01-21 | 0.63 | 0.63 | 0.62 | 0.62 | -1.43% | 0.19 | 4.36% |
| 2026-01-20 | 0.63 | 0.63 | 0.63 | 0.63 | +0.32% | 0.11 | 2.49% |
| 2026-01-19 | 0.63 | 0.63 | 0.62 | 0.63 | +0.16% | 0.11 | 2.40% |