银华中证细分食品饮料产业主题ETF sz.159862
0.56
-1.41%
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 | 0.64 | 0.64 | 0.64 | 0.64 | 0.00% | 0.06 | 2.86% |
| 2026-02-12 | 0.65 | 0.65 | 0.64 | 0.64 | -1.39% | 0.11 | 5.08% |
| 2026-02-11 | 0.65 | 0.65 | 0.65 | 0.65 | -0.15% | 0.07 | 3.06% |
| 2026-02-10 | 0.66 | 0.66 | 0.64 | 0.65 | -1.07% | 0.08 | 3.67% |
| 2026-02-09 | 0.65 | 0.66 | 0.65 | 0.66 | +0.31% | 0.09 | 4.17% |
| 2026-02-06 | 0.67 | 0.67 | 0.65 | 0.65 | -1.51% | 0.15 | 6.79% |
| 2026-02-05 | 0.65 | 0.67 | 0.65 | 0.66 | +0.91% | 0.30 | 12.11% |
| 2026-02-04 | 0.65 | 0.66 | 0.64 | 0.66 | +1.86% | 0.33 | 12.71% |
| 2026-02-03 | 0.64 | 0.65 | 0.64 | 0.65 | +0.62% | 0.19 | 7.31% |
| 2026-02-02 | 0.63 | 0.66 | 0.63 | 0.64 | +0.79% | 0.18 | 6.85% |
| 2026-01-30 | 0.65 | 0.66 | 0.64 | 0.64 | -3.78% | 0.26 | 9.64% |
| 2026-01-29 | 0.62 | 0.66 | 0.62 | 0.66 | +6.96% | 0.58 | 20.28% |
| 2026-01-28 | 0.62 | 0.62 | 0.61 | 0.62 | -0.16% | 0.13 | 4.65% |
| 2026-01-27 | 0.63 | 0.63 | 0.62 | 0.62 | -1.28% | 0.21 | 8.11% |
| 2026-01-26 | 0.63 | 0.63 | 0.62 | 0.63 | -0.79% | 0.50 | 22.51% |
| 2026-01-23 | 0.63 | 0.63 | 0.63 | 0.63 | +0.16% | 0.15 | 7.05% |
| 2026-01-22 | 0.64 | 0.64 | 0.63 | 0.63 | -0.16% | 0.15 | 7.56% |
| 2026-01-21 | 0.64 | 0.64 | 0.63 | 0.63 | -1.56% | 0.19 | 10.34% |
| 2026-01-20 | 0.64 | 0.64 | 0.64 | 0.64 | +0.31% | 0.06 | 3.40% |
| 2026-01-19 | 0.64 | 0.64 | 0.64 | 0.64 | +0.16% | 0.08 | 4.43% |