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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.99 | 2.01 | 1.99 | 2.00 | +0.55% | 1.28 | 4.56% |
| 2026-02-12 | 1.99 | 2.00 | 1.99 | 1.99 | +0.10% | 1.03 | 3.69% |
| 2026-02-11 | 1.98 | 1.99 | 1.98 | 1.99 | +0.61% | 1.18 | 4.25% |
| 2026-02-10 | 1.99 | 1.99 | 1.97 | 1.98 | -0.50% | 0.82 | 2.96% |
| 2026-02-09 | 1.98 | 2.00 | 1.98 | 1.99 | +0.15% | 1.04 | 3.73% |
| 2026-02-06 | 1.98 | 2.00 | 1.98 | 1.98 | +0.10% | 1.22 | 4.40% |
| 2026-02-05 | 1.98 | 1.99 | 1.98 | 1.98 | +0.25% | 0.93 | 3.38% |
| 2026-02-04 | 1.97 | 1.98 | 1.96 | 1.98 | +0.20% | 1.04 | 3.78% |
| 2026-02-03 | 1.97 | 1.99 | 1.97 | 1.97 | -0.15% | 2.37 | 8.59% |
| 2026-02-02 | 1.98 | 2.00 | 1.97 | 1.97 | -0.40% | 2.42 | 8.75% |
| 2026-01-30 | 2.00 | 2.06 | 1.98 | 1.98 | -1.34% | 5.09 | 18.22% |
| 2026-01-29 | 2.00 | 2.02 | 1.99 | 2.01 | +1.21% | 3.78 | 13.51% |
| 2026-01-28 | 1.97 | 2.00 | 1.97 | 1.99 | +0.76% | 2.14 | 7.74% |
| 2026-01-27 | 1.97 | 1.98 | 1.96 | 1.97 | -0.25% | 1.18 | 4.30% |
| 2026-01-26 | 1.97 | 1.98 | 1.96 | 1.98 | +0.46% | 0.96 | 3.51% |
| 2026-01-23 | 1.97 | 1.97 | 1.97 | 1.97 | -0.30% | 0.72 | 2.62% |
| 2026-01-22 | 1.96 | 1.98 | 1.96 | 1.97 | +0.82% | 1.47 | 5.40% |
| 2026-01-21 | 1.96 | 1.96 | 1.95 | 1.96 | -0.10% | 0.68 | 2.53% |
| 2026-01-20 | 1.96 | 1.97 | 1.95 | 1.96 | -0.15% | 0.80 | 2.96% |
| 2026-01-19 | 1.97 | 1.97 | 1.95 | 1.96 | +0.10% | 1.36 | 5.02% |