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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.19 | 2.31 | 2.17 | 2.23 | +1.13% | 42.04 | 129.84% |
| 2026-03-20 | 2.23 | 2.26 | 2.20 | 2.21 | -1.74% | 12.04 | 37.74% |
| 2026-03-19 | 2.29 | 2.31 | 2.23 | 2.24 | -0.31% | 14.96 | 46.21% |
| 2026-03-18 | 2.26 | 2.29 | 2.23 | 2.25 | +0.04% | 12.36 | 38.44% |
| 2026-03-17 | 2.25 | 2.27 | 2.19 | 2.25 | -0.53% | 19.82 | 62.29% |
| 2026-03-16 | 2.29 | 2.38 | 2.25 | 2.26 | -2.54% | 23.42 | 71.10% |
| 2026-03-13 | 2.28 | 2.39 | 2.28 | 2.32 | +3.99% | 40.05 | 120.74% |
| 2026-03-12 | 2.27 | 2.33 | 2.23 | 2.23 | -0.53% | 17.06 | 52.41% |
| 2026-03-11 | 2.21 | 2.25 | 2.18 | 2.24 | +2.98% | 18.31 | 57.98% |
| 2026-03-10 | 2.13 | 2.26 | 2.12 | 2.18 | -2.37% | 18.74 | 59.92% |
| 2026-03-09 | 2.28 | 2.33 | 2.16 | 2.23 | +4.99% | 21.12 | 65.96% |
| 2026-03-06 | 2.10 | 2.16 | 2.10 | 2.13 | +3.15% | 10.26 | 34.01% |
| 2026-03-05 | 2.11 | 2.16 | 2.04 | 2.06 | -1.95% | 9.53 | 32.30% |
| 2026-03-04 | 2.06 | 2.17 | 2.05 | 2.10 | +2.49% | 12.50 | 42.27% |
| 2026-03-03 | 2.04 | 2.13 | 2.03 | 2.05 | +0.84% | 8.21 | 28.03% |
| 2026-03-02 | 2.02 | 2.04 | 2.00 | 2.03 | +0.84% | 2.97 | 10.43% |
| 2026-02-27 | 2.02 | 2.03 | 2.01 | 2.02 | 0.00% | 1.36 | 4.78% |
| 2026-02-26 | 2.02 | 2.04 | 2.02 | 2.02 | -0.15% | 1.61 | 5.62% |
| 2026-02-25 | 2.02 | 2.02 | 2.01 | 2.02 | +0.95% | 1.56 | 5.50% |
| 2026-02-24 | 2.00 | 2.02 | 2.00 | 2.00 | +0.05% | 1.75 | 6.21% |