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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 0.63 | 0.64 | 0.62 | 0.63 | -0.95% | 1.87 | 3.47% |
| 2026-01-15 | 0.63 | 0.64 | 0.63 | 0.63 | +0.16% | 1.40 | 2.59% |
| 2026-01-14 | 0.63 | 0.64 | 0.63 | 0.63 | -0.32% | 1.89 | 3.49% |
| 2026-01-13 | 0.64 | 0.64 | 0.63 | 0.63 | -0.94% | 2.30 | 4.18% |
| 2026-01-12 | 0.64 | 0.64 | 0.63 | 0.64 | 0.00% | 3.08 | 5.51% |
| 2026-01-09 | 0.64 | 0.64 | 0.64 | 0.64 | +0.31% | 1.78 | 3.16% |
| 2026-01-08 | 0.64 | 0.64 | 0.64 | 0.64 | -0.16% | 1.35 | 2.39% |
| 2026-01-07 | 0.64 | 0.65 | 0.64 | 0.64 | -0.47% | 2.46 | 4.23% |
| 2026-01-06 | 0.63 | 0.64 | 0.63 | 0.64 | +1.26% | 4.26 | 7.19% |
| 2026-01-05 | 0.63 | 0.64 | 0.63 | 0.63 | +0.48% | 2.06 | 3.47% |