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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.15 | 2.16 | 2.11 | 2.11 | -3.03% | 0.23 | 10.15% |
| 2026-02-12 | 2.17 | 2.21 | 2.17 | 2.18 | +0.55% | 0.19 | 8.02% |
| 2026-02-11 | 2.11 | 2.19 | 2.11 | 2.17 | +2.41% | 0.24 | 10.20% |
| 2026-02-10 | 2.12 | 2.13 | 2.10 | 2.12 | -0.14% | 0.11 | 4.69% |
| 2026-02-09 | 2.11 | 2.13 | 2.10 | 2.12 | +2.02% | 0.17 | 7.32% |
| 2026-02-06 | 1.98 | 2.10 | 1.97 | 2.08 | +0.05% | 0.28 | 12.29% |
| 2026-02-05 | 2.11 | 2.15 | 2.04 | 2.08 | -4.82% | 0.32 | 14.11% |
| 2026-02-04 | 2.23 | 2.23 | 2.14 | 2.18 | +0.60% | 0.38 | 16.11% |
| 2026-02-03 | 2.09 | 2.17 | 2.07 | 2.17 | +6.23% | 0.51 | 21.02% |
| 2026-02-02 | 2.04 | 2.15 | 2.04 | 2.04 | -10.01% | 0.59 | 22.86% |
| 2026-01-30 | 2.35 | 2.43 | 2.26 | 2.27 | -9.86% | 0.86 | 31.65% |
| 2026-01-29 | 2.53 | 2.59 | 2.38 | 2.52 | +1.53% | 1.29 | 50.54% |
| 2026-01-28 | 2.32 | 2.48 | 2.31 | 2.48 | +7.37% | 0.80 | 34.99% |
| 2026-01-27 | 2.33 | 2.37 | 2.27 | 2.31 | -1.49% | 0.64 | 30.67% |
| 2026-01-26 | 2.28 | 2.35 | 2.28 | 2.34 | +5.26% | 0.65 | 34.36% |
| 2026-01-23 | 2.18 | 2.24 | 2.18 | 2.23 | +3.15% | 0.47 | 27.03% |
| 2026-01-22 | 2.16 | 2.17 | 2.13 | 2.16 | -0.74% | 0.27 | 15.67% |
| 2026-01-21 | 2.11 | 2.17 | 2.10 | 2.17 | +3.03% | 0.39 | 22.34% |
| 2026-01-20 | 2.10 | 2.13 | 2.03 | 2.11 | +0.43% | 0.44 | 25.72% |
| 2026-01-19 | 2.10 | 2.11 | 2.05 | 2.10 | -0.05% | 0.29 | 16.49% |