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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.62 | 0.63 | 0.62 | 0.62 | -1.12% | 1.54 | 3.12% |
| 2026-02-12 | 0.63 | 0.63 | 0.62 | 0.62 | -1.11% | 0.98 | 1.99% |
| 2026-02-11 | 0.63 | 0.63 | 0.63 | 0.63 | +0.48% | 0.73 | 1.46% |
| 2026-02-10 | 0.63 | 0.63 | 0.62 | 0.63 | -0.48% | 0.53 | 1.06% |
| 2026-02-09 | 0.63 | 0.63 | 0.63 | 0.63 | +0.32% | 0.72 | 1.44% |
| 2026-02-06 | 0.62 | 0.63 | 0.62 | 0.63 | +0.16% | 1.36 | 2.73% |
| 2026-02-05 | 0.63 | 0.64 | 0.63 | 0.63 | -0.32% | 1.59 | 3.27% |
| 2026-02-04 | 0.62 | 0.63 | 0.62 | 0.63 | +1.12% | 1.57 | 3.23% |
| 2026-02-03 | 0.62 | 0.62 | 0.61 | 0.62 | +0.48% | 1.11 | 2.35% |
| 2026-02-02 | 0.64 | 0.64 | 0.62 | 0.62 | -3.43% | 2.53 | 5.42% |
| 2026-01-30 | 0.64 | 0.65 | 0.64 | 0.64 | +0.16% | 2.32 | 4.79% |
| 2026-01-29 | 0.63 | 0.64 | 0.63 | 0.64 | +1.26% | 1.70 | 3.55% |
| 2026-01-28 | 0.63 | 0.64 | 0.62 | 0.63 | +0.64% | 2.03 | 4.24% |
| 2026-01-27 | 0.64 | 0.64 | 0.63 | 0.63 | -2.02% | 1.33 | 2.78% |
| 2026-01-26 | 0.63 | 0.64 | 0.62 | 0.64 | +2.23% | 3.14 | 6.55% |
| 2026-01-23 | 0.63 | 0.63 | 0.63 | 0.63 | -0.16% | 0.83 | 1.75% |
| 2026-01-22 | 0.63 | 0.63 | 0.63 | 0.63 | +0.16% | 1.24 | 2.58% |
| 2026-01-21 | 0.63 | 0.63 | 0.62 | 0.63 | -0.95% | 4.42 | 8.64% |
| 2026-01-20 | 0.64 | 0.64 | 0.63 | 0.63 | -0.31% | 1.91 | 3.61% |
| 2026-01-19 | 0.63 | 0.64 | 0.63 | 0.64 | +1.44% | 1.76 | 3.27% |