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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.25 | 2.29 | 2.23 | 2.24 | -3.29% | 0.56 | 3.87% |
| 2026-02-12 | 2.29 | 2.35 | 2.29 | 2.31 | +0.65% | 0.67 | 4.45% |
| 2026-02-11 | 2.24 | 2.31 | 2.22 | 2.30 | +2.77% | 0.51 | 3.44% |
| 2026-02-10 | 2.24 | 2.25 | 2.22 | 2.24 | +0.04% | 0.34 | 2.33% |
| 2026-02-09 | 2.23 | 2.25 | 2.21 | 2.23 | +2.15% | 0.47 | 3.21% |
| 2026-02-06 | 2.07 | 2.22 | 2.07 | 2.19 | +0.09% | 0.64 | 4.52% |
| 2026-02-05 | 2.24 | 2.26 | 2.15 | 2.19 | -4.62% | 0.78 | 5.39% |
| 2026-02-04 | 2.32 | 2.33 | 2.26 | 2.29 | +0.70% | 1.32 | 8.25% |
| 2026-02-03 | 2.22 | 2.29 | 2.16 | 2.28 | +6.31% | 2.54 | 15.45% |
| 2026-02-02 | 2.14 | 2.25 | 2.14 | 2.14 | -9.97% | 1.78 | 10.52% |
| 2026-01-30 | 2.48 | 2.50 | 2.36 | 2.38 | -9.27% | 2.36 | 12.94% |
| 2026-01-29 | 2.68 | 2.71 | 2.50 | 2.62 | +0.89% | 2.92 | 15.32% |
| 2026-01-28 | 2.44 | 2.60 | 2.42 | 2.60 | +7.36% | 1.84 | 10.45% |
| 2026-01-27 | 2.42 | 2.49 | 2.38 | 2.42 | -1.18% | 2.10 | 12.83% |
| 2026-01-26 | 2.39 | 2.46 | 2.37 | 2.45 | +5.74% | 1.34 | 8.43% |
| 2026-01-23 | 2.28 | 2.33 | 2.27 | 2.32 | +2.43% | 0.85 | 5.71% |
| 2026-01-22 | 2.25 | 2.27 | 2.23 | 2.26 | -0.75% | 0.76 | 5.30% |
| 2026-01-21 | 2.22 | 2.28 | 2.21 | 2.28 | +2.98% | 0.80 | 5.59% |
| 2026-01-20 | 2.22 | 2.23 | 2.14 | 2.21 | +0.41% | 0.87 | 6.27% |
| 2026-01-19 | 2.21 | 2.22 | 2.16 | 2.20 | -0.09% | 0.79 | 5.75% |