华夏饲料豆粕期货ETF sz.159985
2.08
-0.10%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2.08 | 2.09 | 2.07 | 2.08 | -0.10% | 1.11 | 3.62% |
| 2026-05-21 | 2.10 | 2.10 | 2.08 | 2.09 | -0.81% | 1.25 | 4.03% |
| 2026-05-20 | 2.12 | 2.12 | 2.10 | 2.10 | -0.90% | 1.00 | 3.21% |
| 2026-05-19 | 2.12 | 2.14 | 2.10 | 2.12 | +1.43% | 2.82 | 9.01% |
| 2026-05-18 | 2.08 | 2.11 | 2.08 | 2.09 | +0.14% | 2.27 | 7.34% |
| 2026-05-15 | 2.13 | 2.13 | 2.08 | 2.09 | -2.57% | 2.71 | 8.75% |
| 2026-05-14 | 2.17 | 2.18 | 2.13 | 2.14 | -0.79% | 2.18 | 6.86% |
| 2026-05-13 | 2.17 | 2.19 | 2.16 | 2.16 | +0.28% | 3.23 | 10.14% |
| 2026-05-12 | 2.17 | 2.17 | 2.15 | 2.15 | -0.42% | 1.85 | 5.83% |
| 2026-05-11 | 2.16 | 2.17 | 2.15 | 2.16 | +0.98% | 2.85 | 8.99% |
| 2026-05-08 | 2.13 | 2.15 | 2.13 | 2.14 | +0.52% | 2.31 | 7.37% |
| 2026-05-07 | 2.15 | 2.15 | 2.12 | 2.13 | -1.25% | 1.96 | 6.28% |
| 2026-05-06 | 2.17 | 2.17 | 2.14 | 2.16 | -0.14% | 2.60 | 8.23% |
| 2026-04-30 | 2.18 | 2.19 | 2.16 | 2.16 | -0.14% | 2.88 | 9.07% |
| 2026-04-29 | 2.17 | 2.21 | 2.16 | 2.17 | +0.28% | 4.70 | 14.75% |
| 2026-04-28 | 2.16 | 2.17 | 2.15 | 2.16 | +0.33% | 2.20 | 7.00% |
| 2026-04-27 | 2.13 | 2.16 | 2.13 | 2.15 | +1.27% | 2.34 | 7.50% |
| 2026-04-24 | 2.16 | 2.16 | 2.11 | 2.12 | -1.44% | 2.59 | 8.34% |
| 2026-04-23 | 2.15 | 2.18 | 2.14 | 2.16 | -0.60% | 4.06 | 12.95% |
| 2026-04-22 | 2.15 | 2.19 | 2.15 | 2.17 | +1.97% | 6.67 | 21.12% |