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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.11 | 2.12 | 2.08 | 2.11 | +0.09% | 0.08 | 4.12% |
| 2026-04-20 | 2.10 | 2.13 | 2.10 | 2.11 | +0.48% | 0.10 | 5.21% |
| 2026-04-17 | 2.10 | 2.12 | 2.08 | 2.10 | +0.19% | 0.07 | 3.72% |
| 2026-04-16 | 2.04 | 2.10 | 2.04 | 2.10 | +2.80% | 0.13 | 6.67% |
| 2026-04-15 | 2.10 | 2.10 | 2.03 | 2.04 | -1.40% | 0.16 | 8.36% |
| 2026-04-14 | 2.05 | 2.08 | 2.04 | 2.07 | +1.82% | 0.16 | 8.29% |
| 2026-04-13 | 2.02 | 2.03 | 2.01 | 2.03 | +0.49% | 0.14 | 7.30% |
| 2026-04-10 | 2.03 | 2.05 | 2.02 | 2.02 | -0.44% | 0.16 | 8.34% |
| 2026-04-09 | 2.04 | 2.04 | 2.00 | 2.03 | -0.59% | 0.14 | 7.20% |
| 2026-04-08 | 1.98 | 2.04 | 1.98 | 2.04 | +6.13% | 0.22 | 11.09% |
| 2026-04-07 | 1.91 | 1.93 | 1.90 | 1.92 | +0.94% | 0.14 | 7.61% |
| 2026-04-03 | 1.92 | 1.93 | 1.89 | 1.91 | -0.94% | 0.12 | 6.13% |
| 2026-04-02 | 1.96 | 1.96 | 1.91 | 1.92 | -1.84% | 0.26 | 13.77% |
| 2026-04-01 | 1.95 | 1.97 | 1.94 | 1.96 | +2.19% | 0.21 | 10.75% |
| 2026-03-31 | 1.95 | 1.96 | 1.91 | 1.92 | -1.64% | 0.27 | 14.50% |
| 2026-03-30 | 1.92 | 1.95 | 1.90 | 1.95 | +2.04% | 0.20 | 10.80% |
| 2026-03-27 | 1.82 | 1.92 | 1.82 | 1.91 | +2.91% | 0.28 | 15.00% |
| 2026-03-26 | 1.89 | 1.89 | 1.85 | 1.86 | -1.69% | 0.24 | 13.27% |
| 2026-03-25 | 1.87 | 1.91 | 1.87 | 1.89 | +3.45% | 0.30 | 16.31% |
| 2026-03-24 | 1.81 | 1.83 | 1.75 | 1.83 | +3.34% | 0.36 | 19.88% |