招商中证有色金属矿业主题ETF sz.159690
2.06
+3.72%
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 | 2.00 | 2.07 | 1.99 | 2.06 | +3.72% | 0.28 | 3.79% |
| 2026-05-21 | 2.06 | 2.08 | 1.99 | 1.99 | -2.41% | 0.29 | 3.92% |
| 2026-05-20 | 2.00 | 2.05 | 1.98 | 2.04 | +0.10% | 0.33 | 4.45% |
| 2026-05-19 | 2.06 | 2.07 | 2.00 | 2.04 | -1.50% | 0.41 | 5.47% |
| 2026-05-18 | 2.07 | 2.08 | 2.03 | 2.07 | -1.48% | 0.26 | 3.32% |
| 2026-05-15 | 2.17 | 2.20 | 2.08 | 2.10 | -4.51% | 0.49 | 6.05% |
| 2026-05-14 | 2.27 | 2.28 | 2.20 | 2.20 | -3.73% | 0.46 | 5.37% |
| 2026-05-13 | 2.27 | 2.30 | 2.26 | 2.28 | +0.62% | 0.33 | 3.77% |
| 2026-05-12 | 2.33 | 2.33 | 2.25 | 2.27 | -0.74% | 0.64 | 7.20% |
| 2026-05-11 | 2.29 | 2.30 | 2.26 | 2.28 | -0.04% | 0.42 | 4.72% |
| 2026-05-08 | 2.25 | 2.29 | 2.24 | 2.29 | +0.22% | 0.37 | 4.08% |
| 2026-05-07 | 2.33 | 2.33 | 2.25 | 2.28 | +0.53% | 0.69 | 7.58% |
| 2026-05-06 | 2.20 | 2.27 | 2.17 | 2.27 | +4.37% | 0.38 | 4.17% |
| 2026-04-30 | 2.19 | 2.21 | 2.15 | 2.17 | -0.82% | 0.52 | 5.75% |
| 2026-04-29 | 2.08 | 2.20 | 2.08 | 2.19 | +4.58% | 0.43 | 4.67% |
| 2026-04-28 | 2.15 | 2.15 | 2.09 | 2.10 | -2.65% | 0.28 | 3.13% |
| 2026-04-27 | 2.17 | 2.18 | 2.15 | 2.15 | -1.19% | 0.32 | 3.47% |
| 2026-04-24 | 2.15 | 2.19 | 2.12 | 2.18 | +1.16% | 0.36 | 3.93% |
| 2026-04-23 | 2.24 | 2.25 | 2.14 | 2.15 | -3.93% | 0.44 | 4.70% |
| 2026-04-22 | 2.22 | 2.25 | 2.21 | 2.24 | +0.13% | 0.30 | 3.09% |