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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.88 | 1.93 | 1.85 | 1.86 | -4.77% | 0.96 | 6.14% |
| 2026-03-20 | 1.97 | 2.01 | 1.95 | 1.95 | -1.81% | 0.76 | 4.59% |
| 2026-03-19 | 2.04 | 2.07 | 1.97 | 1.99 | -5.88% | 1.13 | 6.82% |
| 2026-03-18 | 2.13 | 2.13 | 2.08 | 2.11 | -0.57% | 0.83 | 4.90% |
| 2026-03-17 | 2.16 | 2.19 | 2.12 | 2.12 | -1.85% | 0.69 | 3.97% |
| 2026-03-16 | 2.21 | 2.21 | 2.10 | 2.16 | -3.05% | 0.79 | 4.55% |
| 2026-03-13 | 2.28 | 2.32 | 2.23 | 2.23 | -2.87% | 0.85 | 4.69% |
| 2026-03-12 | 2.29 | 2.32 | 2.27 | 2.30 | -0.26% | 1.06 | 6.05% |
| 2026-03-11 | 2.32 | 2.33 | 2.29 | 2.30 | -0.60% | 1.67 | 10.12% |
| 2026-03-10 | 2.30 | 2.33 | 2.30 | 2.32 | +0.96% | 0.60 | 3.62% |
| 2026-03-09 | 2.26 | 2.31 | 2.21 | 2.29 | -0.91% | 0.69 | 4.30% |
| 2026-03-06 | 2.32 | 2.35 | 2.29 | 2.31 | -2.03% | 0.51 | 3.08% |
| 2026-03-05 | 2.42 | 2.44 | 2.34 | 2.36 | -0.84% | 0.49 | 2.88% |
| 2026-03-04 | 2.32 | 2.44 | 2.32 | 2.38 | -0.50% | 0.79 | 4.72% |
| 2026-03-03 | 2.50 | 2.52 | 2.39 | 2.40 | -5.52% | 1.48 | 9.07% |
| 2026-03-02 | 2.50 | 2.54 | 2.42 | 2.54 | +3.55% | 1.15 | 6.96% |
| 2026-02-27 | 2.36 | 2.45 | 2.35 | 2.45 | +3.25% | 0.72 | 4.47% |
| 2026-02-26 | 2.42 | 2.42 | 2.36 | 2.37 | -0.59% | 0.60 | 3.80% |
| 2026-02-25 | 2.31 | 2.42 | 2.30 | 2.38 | +3.34% | 0.93 | 5.98% |
| 2026-02-24 | 2.31 | 2.32 | 2.27 | 2.31 | +3.17% | 0.56 | 3.72% |