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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.90 | 1.96 | 1.87 | 1.87 | -5.46% | 0.58 | 7.50% |
| 2026-03-20 | 1.99 | 2.03 | 1.98 | 1.98 | -1.00% | 0.84 | 10.66% |
| 2026-03-19 | 2.06 | 2.08 | 1.99 | 2.00 | -6.20% | 0.80 | 10.57% |
| 2026-03-18 | 2.15 | 2.15 | 2.10 | 2.13 | -0.79% | 0.86 | 11.51% |
| 2026-03-17 | 2.18 | 2.21 | 2.15 | 2.15 | -1.42% | 0.37 | 4.74% |
| 2026-03-16 | 2.21 | 2.25 | 2.12 | 2.18 | -3.29% | 0.70 | 8.91% |
| 2026-03-13 | 2.29 | 2.34 | 2.25 | 2.25 | -2.72% | 0.56 | 6.84% |
| 2026-03-12 | 2.33 | 2.35 | 2.29 | 2.31 | -1.07% | 0.57 | 6.95% |
| 2026-03-11 | 2.38 | 2.38 | 2.33 | 2.34 | -0.55% | 0.53 | 6.67% |
| 2026-03-10 | 2.35 | 2.37 | 2.33 | 2.35 | +1.20% | 0.59 | 7.59% |
| 2026-03-09 | 2.30 | 2.34 | 2.24 | 2.33 | -1.23% | 0.90 | 12.47% |
| 2026-03-06 | 2.35 | 2.39 | 2.32 | 2.35 | -1.67% | 1.51 | 22.80% |
| 2026-03-05 | 2.45 | 2.47 | 2.37 | 2.39 | -1.07% | 0.46 | 6.86% |
| 2026-03-04 | 2.36 | 2.48 | 2.32 | 2.42 | -0.86% | 0.71 | 10.44% |
| 2026-03-03 | 2.56 | 2.58 | 2.44 | 2.44 | -6.04% | 0.78 | 11.49% |
| 2026-03-02 | 2.55 | 2.60 | 2.46 | 2.60 | +4.04% | 0.87 | 12.80% |
| 2026-02-27 | 2.39 | 2.50 | 2.39 | 2.50 | +3.83% | 0.63 | 9.57% |
| 2026-02-26 | 2.44 | 2.45 | 2.40 | 2.40 | -0.82% | 0.62 | 9.50% |
| 2026-02-25 | 2.34 | 2.45 | 2.33 | 2.42 | +4.12% | 0.68 | 10.38% |
| 2026-02-24 | 2.33 | 2.35 | 2.32 | 2.33 | +3.24% | 0.39 | 6.14% |