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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.24 | 2.25 | 2.21 | 2.24 | 0.00% | 0.22 | 2.33% |
| 2026-04-20 | 2.22 | 2.26 | 2.22 | 2.24 | +0.81% | 0.36 | 3.78% |
| 2026-04-17 | 2.22 | 2.24 | 2.21 | 2.22 | +0.05% | 0.33 | 3.45% |
| 2026-04-16 | 2.16 | 2.22 | 2.16 | 2.22 | +2.83% | 0.38 | 4.08% |
| 2026-04-15 | 2.22 | 2.23 | 2.15 | 2.16 | -1.37% | 0.36 | 3.84% |
| 2026-04-14 | 2.18 | 2.19 | 2.16 | 2.19 | +1.91% | 0.36 | 3.91% |
| 2026-04-13 | 2.12 | 2.15 | 2.12 | 2.15 | -0.14% | 0.29 | 3.20% |
| 2026-04-10 | 2.17 | 2.18 | 2.14 | 2.15 | -0.19% | 0.54 | 6.07% |
| 2026-04-09 | 2.13 | 2.18 | 2.13 | 2.15 | -1.01% | 0.30 | 3.33% |
| 2026-04-08 | 2.12 | 2.18 | 2.08 | 2.18 | +6.67% | 0.45 | 4.99% |
| 2026-04-07 | 2.02 | 2.05 | 2.02 | 2.04 | +0.69% | 0.26 | 3.10% |
| 2026-04-03 | 2.04 | 2.06 | 2.02 | 2.03 | -0.78% | 0.36 | 4.32% |
| 2026-04-02 | 2.08 | 2.08 | 2.02 | 2.04 | -2.02% | 0.40 | 4.84% |
| 2026-04-01 | 2.11 | 2.11 | 2.06 | 2.08 | +2.06% | 0.48 | 5.78% |
| 2026-03-31 | 2.07 | 2.09 | 2.03 | 2.04 | -1.21% | 0.37 | 4.52% |
| 2026-03-30 | 2.02 | 2.07 | 2.01 | 2.07 | +1.87% | 0.45 | 5.64% |
| 2026-03-27 | 1.93 | 2.04 | 1.93 | 2.03 | +3.15% | 0.55 | 7.16% |
| 2026-03-26 | 2.00 | 2.01 | 1.96 | 1.97 | -1.99% | 0.48 | 6.15% |
| 2026-03-25 | 2.00 | 2.03 | 1.99 | 2.01 | +3.13% | 0.70 | 8.62% |
| 2026-03-24 | 1.91 | 1.95 | 1.86 | 1.95 | +4.06% | 0.95 | 12.18% |