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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.63 | 0.63 | 0.59 | 0.59 | -5.86% | 4.26 | 8.37% |
| 2026-03-20 | 0.64 | 0.65 | 0.63 | 0.63 | -1.41% | 1.91 | 3.59% |
| 2026-03-19 | 0.65 | 0.65 | 0.64 | 0.64 | -2.29% | 2.26 | 4.22% |
| 2026-03-18 | 0.65 | 0.66 | 0.65 | 0.66 | -0.15% | 2.28 | 4.32% |
| 2026-03-17 | 0.66 | 0.67 | 0.66 | 0.66 | -1.65% | 3.61 | 6.63% |
| 2026-03-16 | 0.66 | 0.68 | 0.66 | 0.67 | +1.06% | 2.16 | 4.00% |
| 2026-03-13 | 0.67 | 0.67 | 0.66 | 0.66 | -0.90% | 2.06 | 3.88% |
| 2026-03-12 | 0.66 | 0.67 | 0.65 | 0.67 | +1.06% | 3.87 | 7.49% |
| 2026-03-11 | 0.65 | 0.66 | 0.64 | 0.66 | +1.70% | 2.57 | 5.10% |
| 2026-03-10 | 0.65 | 0.65 | 0.64 | 0.65 | -0.15% | 2.12 | 4.34% |
| 2026-03-09 | 0.65 | 0.66 | 0.65 | 0.65 | -0.15% | 3.40 | 7.13% |
| 2026-03-06 | 0.62 | 0.65 | 0.62 | 0.65 | +4.00% | 4.37 | 9.02% |
| 2026-03-05 | 0.64 | 0.64 | 0.62 | 0.62 | -1.26% | 1.55 | 3.31% |
| 2026-03-04 | 0.63 | 0.64 | 0.62 | 0.63 | +0.48% | 1.26 | 2.66% |
| 2026-03-03 | 0.64 | 0.64 | 0.63 | 0.63 | -0.63% | 1.48 | 3.08% |
| 2026-03-02 | 0.64 | 0.64 | 0.63 | 0.63 | -0.78% | 1.78 | 3.65% |
| 2026-02-27 | 0.63 | 0.64 | 0.63 | 0.64 | +1.59% | 1.29 | 2.60% |
| 2026-02-26 | 0.63 | 0.63 | 0.63 | 0.63 | -0.16% | 1.14 | 2.32% |
| 2026-02-25 | 0.62 | 0.63 | 0.62 | 0.63 | +1.45% | 1.22 | 2.47% |
| 2026-02-24 | 0.62 | 0.62 | 0.62 | 0.62 | +0.65% | 0.78 | 1.59% |