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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.20 | 2.21 | 2.17 | 2.20 | +0.27% | 0.23 | 1.25% |
| 2026-04-20 | 2.19 | 2.22 | 2.18 | 2.20 | +0.37% | 0.57 | 3.19% |
| 2026-04-17 | 2.17 | 2.21 | 2.17 | 2.19 | -0.14% | 0.33 | 1.86% |
| 2026-04-16 | 2.14 | 2.19 | 2.14 | 2.19 | +2.96% | 0.95 | 5.33% |
| 2026-04-15 | 2.19 | 2.20 | 2.12 | 2.13 | -1.25% | 0.86 | 4.93% |
| 2026-04-14 | 2.15 | 2.16 | 2.13 | 2.16 | +1.89% | 0.83 | 4.77% |
| 2026-04-13 | 2.11 | 2.12 | 2.10 | 2.12 | +0.09% | 0.61 | 3.56% |
| 2026-04-10 | 2.14 | 2.15 | 2.11 | 2.12 | -0.42% | 0.38 | 2.24% |
| 2026-04-09 | 2.10 | 2.14 | 2.09 | 2.12 | -0.79% | 0.40 | 2.32% |
| 2026-04-08 | 2.10 | 2.14 | 2.06 | 2.14 | +6.31% | 0.96 | 5.68% |
| 2026-04-07 | 1.99 | 2.02 | 1.99 | 2.01 | +1.05% | 0.19 | 1.21% |
| 2026-04-03 | 2.01 | 2.02 | 1.98 | 1.99 | -1.04% | 0.25 | 1.61% |
| 2026-04-02 | 2.04 | 2.05 | 1.99 | 2.01 | -2.04% | 0.45 | 2.80% |
| 2026-04-01 | 2.05 | 2.06 | 2.03 | 2.06 | +2.54% | 1.06 | 6.45% |
| 2026-03-31 | 2.03 | 2.05 | 1.99 | 2.00 | -1.33% | 0.76 | 4.76% |
| 2026-03-30 | 1.99 | 2.03 | 1.97 | 2.03 | +2.11% | 0.89 | 5.48% |
| 2026-03-27 | 1.91 | 2.01 | 1.90 | 1.99 | +2.58% | 0.64 | 4.03% |
| 2026-03-26 | 1.98 | 1.98 | 1.93 | 1.94 | -1.87% | 0.42 | 2.66% |
| 2026-03-25 | 1.96 | 2.00 | 1.96 | 1.98 | +3.08% | 0.61 | 3.88% |
| 2026-03-24 | 1.89 | 1.92 | 1.84 | 1.92 | +3.28% | 0.88 | 5.71% |