鹏华国证有色金属行业ETF sz.159880
2.05
+4.12%
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 | 1.97 | 2.06 | 1.97 | 2.05 | +4.12% | 1.15 | 7.45% |
| 2026-05-21 | 2.03 | 2.06 | 1.96 | 1.97 | -2.43% | 0.51 | 3.25% |
| 2026-05-20 | 1.98 | 2.02 | 1.96 | 2.02 | +0.40% | 0.43 | 2.79% |
| 2026-05-19 | 2.03 | 2.03 | 1.97 | 2.01 | -1.13% | 0.97 | 5.99% |
| 2026-05-18 | 2.00 | 2.04 | 2.00 | 2.03 | -1.55% | 0.43 | 2.58% |
| 2026-05-15 | 2.14 | 2.14 | 2.05 | 2.06 | -4.36% | 0.79 | 4.59% |
| 2026-05-14 | 2.23 | 2.23 | 2.15 | 2.16 | -3.32% | 0.57 | 3.14% |
| 2026-05-13 | 2.21 | 2.25 | 2.21 | 2.23 | +0.72% | 0.56 | 2.97% |
| 2026-05-12 | 2.27 | 2.27 | 2.20 | 2.21 | -1.03% | 0.67 | 3.56% |
| 2026-05-11 | 2.23 | 2.25 | 2.21 | 2.24 | +0.22% | 0.50 | 2.68% |
| 2026-05-08 | 2.22 | 2.24 | 2.19 | 2.23 | -0.22% | 0.61 | 3.20% |
| 2026-05-07 | 2.27 | 2.28 | 2.21 | 2.24 | +0.54% | 0.97 | 5.04% |
| 2026-05-06 | 2.14 | 2.23 | 2.14 | 2.23 | +4.71% | 0.70 | 3.75% |
| 2026-04-30 | 2.14 | 2.17 | 2.10 | 2.12 | -1.30% | 2.06 | 12.02% |
| 2026-04-29 | 2.05 | 2.15 | 2.05 | 2.15 | +4.36% | 0.76 | 4.48% |
| 2026-04-28 | 2.10 | 2.10 | 2.06 | 2.06 | -2.32% | 0.47 | 2.76% |
| 2026-04-27 | 2.12 | 2.14 | 2.11 | 2.11 | -1.26% | 0.32 | 1.85% |
| 2026-04-24 | 2.11 | 2.15 | 2.09 | 2.14 | +0.71% | 0.53 | 3.07% |
| 2026-04-23 | 2.21 | 2.21 | 2.10 | 2.12 | -3.76% | 0.66 | 3.75% |
| 2026-04-22 | 2.19 | 2.21 | 2.18 | 2.21 | +0.14% | 0.45 | 2.47% |