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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.10 | 2.13 | 2.09 | 2.13 | +1.72% | 3.76 | 12.26% |
| 2026-04-20 | 2.10 | 2.10 | 2.08 | 2.09 | -0.14% | 1.61 | 5.32% |
| 2026-04-17 | 2.11 | 2.11 | 2.09 | 2.09 | -0.81% | 1.25 | 4.10% |
| 2026-04-16 | 2.11 | 2.12 | 2.10 | 2.11 | +0.67% | 2.14 | 7.01% |
| 2026-04-15 | 2.10 | 2.11 | 2.09 | 2.10 | -0.66% | 2.74 | 9.03% |
| 2026-04-14 | 2.11 | 2.14 | 2.11 | 2.11 | -0.80% | 3.26 | 10.64% |
| 2026-04-13 | 2.11 | 2.13 | 2.10 | 2.13 | +2.21% | 6.16 | 20.12% |
| 2026-04-10 | 2.09 | 2.10 | 2.08 | 2.08 | +0.34% | 4.82 | 15.99% |
| 2026-04-09 | 2.05 | 2.09 | 2.05 | 2.08 | +1.67% | 8.60 | 28.74% |
| 2026-04-08 | 2.04 | 2.05 | 2.02 | 2.04 | -0.68% | 5.50 | 18.75% |
| 2026-04-07 | 2.06 | 2.08 | 2.05 | 2.06 | -0.15% | 4.33 | 14.60% |
| 2026-04-03 | 2.09 | 2.11 | 2.05 | 2.06 | -1.01% | 7.18 | 23.90% |
| 2026-04-02 | 2.04 | 2.10 | 2.04 | 2.08 | +1.86% | 11.28 | 37.75% |
| 2026-04-01 | 2.06 | 2.09 | 2.03 | 2.04 | -1.40% | 7.40 | 24.95% |
| 2026-03-31 | 2.12 | 2.12 | 2.07 | 2.07 | -3.04% | 5.56 | 18.54% |
| 2026-03-30 | 2.13 | 2.16 | 2.12 | 2.13 | +0.61% | 7.96 | 25.96% |
| 2026-03-27 | 2.17 | 2.17 | 2.12 | 2.12 | -1.80% | 6.57 | 21.42% |
| 2026-03-26 | 2.18 | 2.20 | 2.15 | 2.16 | +0.09% | 12.06 | 38.73% |
| 2026-03-25 | 2.22 | 2.26 | 2.15 | 2.16 | -3.70% | 11.46 | 36.33% |
| 2026-03-24 | 2.22 | 2.31 | 2.20 | 2.24 | +0.54% | 24.13 | 74.37% |