国泰中证畜牧养殖ETF sz.159865
0.56
-0.35%
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 | 0.62 | 0.63 | 0.62 | 0.62 | +0.32% | 1.52 | 2.45% |
| 2026-04-20 | 0.63 | 0.63 | 0.62 | 0.62 | -0.32% | 2.41 | 3.90% |
| 2026-04-17 | 0.63 | 0.63 | 0.62 | 0.62 | -1.27% | 2.39 | 4.14% |
| 2026-04-16 | 0.63 | 0.63 | 0.63 | 0.63 | -0.32% | 3.17 | 5.74% |
| 2026-04-15 | 0.63 | 0.64 | 0.62 | 0.63 | +0.32% | 3.09 | 5.79% |
| 2026-04-14 | 0.61 | 0.63 | 0.61 | 0.63 | +2.76% | 4.07 | 8.01% |
| 2026-04-13 | 0.60 | 0.62 | 0.60 | 0.61 | +1.32% | 1.90 | 3.78% |
| 2026-04-10 | 0.61 | 0.61 | 0.60 | 0.61 | -0.49% | 2.24 | 4.56% |
| 2026-04-09 | 0.61 | 0.62 | 0.61 | 0.61 | -1.29% | 1.40 | 2.87% |
| 2026-04-08 | 0.61 | 0.62 | 0.61 | 0.62 | +1.15% | 2.14 | 4.33% |
| 2026-04-07 | 0.60 | 0.62 | 0.59 | 0.61 | +1.83% | 1.35 | 2.76% |
| 2026-04-03 | 0.61 | 0.61 | 0.60 | 0.60 | -2.28% | 2.05 | 4.29% |
| 2026-04-02 | 0.60 | 0.62 | 0.60 | 0.61 | +1.66% | 1.77 | 3.61% |
| 2026-04-01 | 0.60 | 0.60 | 0.60 | 0.60 | +0.83% | 1.02 | 2.14% |
| 2026-03-31 | 0.61 | 0.61 | 0.60 | 0.60 | -1.96% | 1.53 | 3.20% |
| 2026-03-30 | 0.60 | 0.61 | 0.60 | 0.61 | +0.16% | 1.54 | 3.17% |
| 2026-03-27 | 0.60 | 0.61 | 0.59 | 0.61 | +1.50% | 1.27 | 2.60% |
| 2026-03-26 | 0.60 | 0.61 | 0.60 | 0.60 | -0.83% | 1.51 | 3.08% |
| 2026-03-25 | 0.60 | 0.61 | 0.60 | 0.61 | +1.17% | 1.99 | 4.05% |
| 2026-03-24 | 0.60 | 0.60 | 0.59 | 0.60 | +0.84% | 2.03 | 4.14% |