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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.10 | 1.11 | 1.09 | 1.10 | +0.18% | 0.72 | 4.49% |
| 2026-04-20 | 1.10 | 1.11 | 1.09 | 1.10 | +0.55% | 0.78 | 4.80% |
| 2026-04-17 | 1.09 | 1.11 | 1.09 | 1.10 | 0.00% | 0.95 | 5.65% |
| 2026-04-16 | 1.07 | 1.10 | 1.07 | 1.10 | +2.62% | 1.24 | 7.24% |
| 2026-04-15 | 1.10 | 1.10 | 1.06 | 1.07 | -1.11% | 0.61 | 3.62% |
| 2026-04-14 | 1.08 | 1.08 | 1.07 | 1.08 | +1.69% | 1.23 | 7.61% |
| 2026-04-13 | 1.05 | 1.07 | 1.05 | 1.06 | +0.47% | 1.16 | 7.38% |
| 2026-04-10 | 1.07 | 1.07 | 1.05 | 1.06 | -0.28% | 1.15 | 7.59% |
| 2026-04-09 | 1.05 | 1.07 | 1.05 | 1.06 | -0.75% | 0.57 | 3.75% |
| 2026-04-08 | 1.04 | 1.07 | 1.04 | 1.07 | +6.27% | 2.17 | 15.81% |
| 2026-04-07 | 1.00 | 1.01 | 0.99 | 1.00 | +0.90% | 1.33 | 11.06% |
| 2026-04-03 | 1.01 | 1.01 | 0.99 | 1.00 | -0.90% | 1.04 | 9.18% |
| 2026-04-02 | 1.02 | 1.02 | 1.00 | 1.00 | -1.86% | 0.63 | 5.45% |
| 2026-04-01 | 1.02 | 1.03 | 1.01 | 1.02 | +2.09% | 1.18 | 10.64% |
| 2026-03-31 | 1.02 | 1.03 | 1.00 | 1.00 | -1.57% | 0.83 | 7.79% |
| 2026-03-30 | 1.00 | 1.02 | 0.99 | 1.02 | +1.60% | 1.07 | 10.36% |
| 2026-03-27 | 0.95 | 1.01 | 0.95 | 1.00 | +3.19% | 1.14 | 11.70% |
| 2026-03-26 | 0.98 | 0.99 | 0.97 | 0.97 | -1.52% | 0.85 | 9.06% |
| 2026-03-25 | 0.98 | 1.00 | 0.98 | 0.99 | +3.35% | 1.17 | 13.20% |
| 2026-03-24 | 0.95 | 0.96 | 0.92 | 0.95 | +3.02% | 0.89 | 10.79% |