国泰中证有色金属ETF sz.159881
1.96
+3.49%
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 | 1.89 | 1.96 | 1.87 | 1.96 | +3.49% | 0.16 | 9.99% |
| 2026-05-21 | 1.96 | 1.98 | 1.89 | 1.89 | -2.63% | 0.12 | 7.29% |
| 2026-05-20 | 1.92 | 1.95 | 1.89 | 1.94 | +0.52% | 0.13 | 7.67% |
| 2026-05-19 | 1.96 | 1.96 | 1.89 | 1.93 | -1.38% | 0.13 | 7.63% |
| 2026-05-18 | 1.94 | 1.97 | 1.93 | 1.96 | -1.46% | 0.14 | 8.01% |
| 2026-05-15 | 2.05 | 2.06 | 1.97 | 1.99 | -4.33% | 0.24 | 13.33% |
| 2026-05-14 | 2.15 | 2.15 | 2.08 | 2.08 | -3.31% | 0.20 | 10.90% |
| 2026-05-13 | 2.14 | 2.17 | 2.13 | 2.15 | +0.47% | 0.12 | 6.30% |
| 2026-05-12 | 2.19 | 2.19 | 2.13 | 2.14 | -0.97% | 0.13 | 6.92% |
| 2026-05-11 | 2.15 | 2.17 | 2.13 | 2.16 | +0.42% | 0.17 | 8.97% |
| 2026-05-08 | 2.14 | 2.16 | 2.11 | 2.15 | +0.14% | 0.13 | 7.01% |
| 2026-05-07 | 2.20 | 2.20 | 2.12 | 2.15 | +0.37% | 0.17 | 8.86% |
| 2026-05-06 | 2.06 | 2.14 | 2.06 | 2.14 | +4.04% | 0.20 | 10.41% |
| 2026-04-30 | 2.06 | 2.09 | 2.02 | 2.06 | -0.48% | 0.18 | 9.30% |
| 2026-04-29 | 1.97 | 2.07 | 1.97 | 2.07 | +4.24% | 0.15 | 7.73% |
| 2026-04-28 | 2.03 | 2.03 | 1.98 | 1.98 | -2.75% | 0.12 | 6.16% |
| 2026-04-27 | 2.05 | 2.06 | 2.03 | 2.04 | -0.88% | 0.08 | 4.33% |
| 2026-04-24 | 2.02 | 2.07 | 2.01 | 2.06 | +0.83% | 0.17 | 9.03% |
| 2026-04-23 | 2.11 | 2.12 | 2.02 | 2.04 | -3.68% | 0.28 | 14.84% |
| 2026-04-22 | 2.11 | 2.12 | 2.09 | 2.12 | +0.24% | 0.10 | 5.27% |