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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.77 | 1.84 | 1.76 | 1.77 | -4.90% | 0.35 | 18.79% |
| 2026-03-20 | 1.88 | 1.91 | 1.86 | 1.86 | -1.28% | 0.20 | 10.21% |
| 2026-03-19 | 1.96 | 1.96 | 1.87 | 1.88 | -5.99% | 0.31 | 15.71% |
| 2026-03-18 | 2.01 | 2.02 | 1.97 | 2.00 | -0.74% | 0.28 | 13.42% |
| 2026-03-17 | 2.06 | 2.08 | 2.02 | 2.02 | -1.94% | 0.26 | 12.34% |
| 2026-03-16 | 2.12 | 2.12 | 2.00 | 2.06 | -2.93% | 0.23 | 10.66% |
| 2026-03-13 | 2.15 | 2.20 | 2.11 | 2.12 | -2.44% | 0.21 | 9.44% |
| 2026-03-12 | 2.18 | 2.20 | 2.15 | 2.17 | -0.64% | 0.20 | 8.69% |
| 2026-03-11 | 2.21 | 2.21 | 2.18 | 2.19 | -0.41% | 0.16 | 6.83% |
| 2026-03-10 | 2.18 | 2.21 | 2.18 | 2.19 | +1.01% | 0.19 | 8.34% |
| 2026-03-09 | 2.19 | 2.19 | 2.10 | 2.17 | -0.96% | 0.37 | 16.31% |
| 2026-03-06 | 2.24 | 2.24 | 2.17 | 2.19 | -2.05% | 0.21 | 9.00% |
| 2026-03-05 | 2.29 | 2.30 | 2.22 | 2.24 | -0.62% | 0.22 | 9.08% |
| 2026-03-04 | 2.22 | 2.31 | 2.11 | 2.25 | -0.62% | 0.23 | 9.60% |
| 2026-03-03 | 2.37 | 2.39 | 2.27 | 2.27 | -5.77% | 0.38 | 15.45% |
| 2026-03-02 | 2.36 | 2.41 | 2.29 | 2.41 | +3.53% | 0.43 | 17.36% |
| 2026-02-27 | 2.23 | 2.33 | 2.23 | 2.33 | +3.56% | 0.30 | 12.34% |
| 2026-02-26 | 2.28 | 2.29 | 2.23 | 2.25 | -0.84% | 0.29 | 12.00% |
| 2026-02-25 | 2.18 | 2.28 | 2.18 | 2.26 | +3.85% | 0.42 | 16.82% |
| 2026-02-24 | 2.19 | 2.19 | 2.17 | 2.18 | +3.22% | 0.33 | 14.12% |