sz.159690 - 招商中证有色金属矿业主题ETF

2.06 +3.72%

2026-05-22

深圳证券交易所

K线 MA13 MA34 MA55 BOLL

日期	开盘	最高	最低	收盘	涨跌幅	成交额(亿)	换手率
2026-02-13	2.28	2.31	2.25	2.26	-3.42%	0.43	6.99%
2026-02-12	2.32	2.37	2.31	2.34	+0.78%	0.43	6.84%
2026-02-11	2.25	2.34	2.25	2.32	+2.79%	0.41	6.68%
2026-02-10	2.27	2.28	2.25	2.25	-0.09%	0.37	6.12%
2026-02-09	2.25	2.27	2.23	2.26	+2.08%	0.42	6.78%
2026-02-06	2.12	2.24	2.11	2.21	+0.32%	0.50	8.21%
2026-02-05	2.26	2.29	2.17	2.20	-5.16%	0.56	9.27%
2026-02-04	2.37	2.38	2.29	2.32	+0.17%	0.56	8.79%
2026-02-03	2.23	2.32	2.20	2.32	+4.98%	0.84	13.60%
2026-02-02	2.19	2.33	2.19	2.21	-9.13%	2.18	38.55%
2026-01-30	2.54	2.56	2.42	2.43	-9.62%	1.82	30.21%
2026-01-29	2.76	2.79	2.55	2.69	+0.45%	2.87	53.17%
2026-01-28	2.50	2.68	2.48	2.68	+8.24%	1.46	30.42%
2026-01-27	2.48	2.55	2.43	2.48	-1.47%	1.19	27.60%
2026-01-26	2.42	2.52	2.41	2.51	+6.31%	1.26	35.72%
2026-01-23	2.32	2.38	2.31	2.36	+2.96%	0.60	18.39%
2026-01-22	2.29	2.31	2.26	2.29	-0.91%	0.51	17.14%
2026-01-21	2.24	2.32	2.23	2.32	+3.62%	0.53	18.53%
2026-01-20	2.23	2.26	2.15	2.23	+0.36%	0.59	22.30%
2026-01-19	2.21	2.24	2.18	2.23	+0.04%	0.63	25.20%