银华中证有色金属ETF sz.159871
1.02
+3.55%
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 | 0.99 | 1.02 | 0.98 | 1.02 | +3.55% | 0.53 | 4.02% |
| 2026-05-21 | 1.03 | 1.03 | 0.98 | 0.98 | -2.67% | 0.49 | 3.74% |
| 2026-05-20 | 0.99 | 1.02 | 0.98 | 1.01 | +0.30% | 0.51 | 3.94% |
| 2026-05-19 | 1.02 | 1.02 | 0.99 | 1.01 | -1.08% | 0.43 | 3.26% |
| 2026-05-18 | 1.02 | 1.03 | 1.00 | 1.02 | -1.45% | 0.50 | 3.73% |
| 2026-05-15 | 1.07 | 1.08 | 1.03 | 1.03 | -4.52% | 0.89 | 6.41% |
| 2026-05-14 | 1.11 | 1.12 | 1.08 | 1.08 | -3.30% | 0.75 | 5.11% |
| 2026-05-13 | 1.11 | 1.13 | 1.11 | 1.12 | +0.54% | 0.72 | 4.78% |
| 2026-05-12 | 1.14 | 1.14 | 1.11 | 1.11 | -0.89% | 0.78 | 5.10% |
| 2026-05-11 | 1.12 | 1.13 | 1.11 | 1.12 | +0.27% | 0.85 | 5.50% |
| 2026-05-08 | 1.11 | 1.13 | 1.10 | 1.12 | +0.18% | 1.23 | 8.11% |
| 2026-05-07 | 1.13 | 1.14 | 1.10 | 1.12 | +0.18% | 1.37 | 9.15% |
| 2026-05-06 | 1.08 | 1.12 | 1.07 | 1.12 | +4.00% | 0.88 | 5.99% |
| 2026-04-30 | 1.08 | 1.09 | 1.06 | 1.07 | -0.74% | 0.63 | 4.31% |
| 2026-04-29 | 1.03 | 1.08 | 1.03 | 1.08 | +4.74% | 0.78 | 5.40% |
| 2026-04-28 | 1.06 | 1.06 | 1.03 | 1.03 | -2.91% | 0.56 | 3.93% |
| 2026-04-27 | 1.07 | 1.08 | 1.06 | 1.06 | -1.02% | 0.41 | 2.81% |
| 2026-04-24 | 1.06 | 1.08 | 1.05 | 1.08 | +1.03% | 0.71 | 4.81% |
| 2026-04-23 | 1.10 | 1.11 | 1.06 | 1.06 | -3.71% | 0.97 | 6.50% |
| 2026-04-22 | 1.09 | 1.11 | 1.09 | 1.11 | +0.18% | 0.82 | 5.24% |