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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.11 | 1.13 | 1.10 | 1.10 | -3.07% | 0.65 | 6.80% |
| 2026-02-12 | 1.13 | 1.15 | 1.13 | 1.14 | +0.62% | 0.57 | 5.85% |
| 2026-02-11 | 1.10 | 1.14 | 1.10 | 1.13 | +2.44% | 0.69 | 7.18% |
| 2026-02-10 | 1.11 | 1.11 | 1.10 | 1.11 | -0.18% | 0.60 | 6.27% |
| 2026-02-09 | 1.10 | 1.11 | 1.10 | 1.11 | +2.40% | 0.51 | 5.29% |
| 2026-02-06 | 2.07 | 2.19 | 2.06 | 2.16 | +0.09% | 0.89 | 9.42% |
| 2026-02-05 | 2.21 | 2.24 | 2.13 | 2.16 | -4.97% | 1.06 | 11.02% |
| 2026-02-04 | 2.30 | 2.31 | 2.24 | 2.27 | +0.53% | 1.17 | 11.50% |
| 2026-02-03 | 2.19 | 2.27 | 2.16 | 2.26 | +6.15% | 1.79 | 16.95% |
| 2026-02-02 | 2.13 | 2.25 | 2.13 | 2.13 | -10.01% | 2.14 | 19.48% |
| 2026-01-30 | 2.46 | 2.49 | 2.35 | 2.37 | -9.34% | 3.34 | 29.01% |
| 2026-01-29 | 2.66 | 2.69 | 2.48 | 2.61 | +1.52% | 4.45 | 39.70% |
| 2026-01-28 | 2.41 | 2.58 | 2.41 | 2.57 | +6.81% | 2.72 | 25.48% |
| 2026-01-27 | 2.42 | 2.47 | 2.37 | 2.41 | -1.47% | 2.41 | 24.34% |
| 2026-01-26 | 2.38 | 2.45 | 2.37 | 2.44 | +5.34% | 2.88 | 29.76% |
| 2026-01-23 | 2.28 | 2.33 | 2.27 | 2.32 | +2.97% | 1.16 | 12.64% |
| 2026-01-22 | 2.24 | 2.26 | 2.22 | 2.25 | -0.62% | 1.04 | 11.78% |
| 2026-01-21 | 2.20 | 2.27 | 2.20 | 2.27 | +3.18% | 1.25 | 13.97% |
| 2026-01-20 | 2.19 | 2.22 | 2.12 | 2.20 | +0.32% | 1.36 | 16.17% |
| 2026-01-19 | 2.20 | 2.20 | 2.14 | 2.19 | +0.23% | 1.01 | 12.28% |