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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 2.13 | 2.16 | 2.09 | 2.10 | -0.80% | 0.44 | 26.46% |
| 2026-01-15 | 2.08 | 2.16 | 2.07 | 2.12 | +1.68% | 0.38 | 22.39% |
| 2026-01-14 | 2.09 | 2.12 | 2.06 | 2.08 | +0.92% | 0.42 | 30.43% |
| 2026-01-13 | 2.05 | 2.11 | 2.04 | 2.06 | +0.68% | 0.28 | 20.76% |
| 2026-01-12 | 2.06 | 2.07 | 2.02 | 2.05 | +1.49% | 0.29 | 22.79% |
| 2026-01-09 | 1.94 | 2.03 | 1.94 | 2.02 | +3.01% | 0.20 | 15.80% |
| 2026-01-08 | 1.98 | 2.00 | 1.93 | 1.96 | -1.66% | 0.22 | 18.18% |
| 2026-01-07 | 2.00 | 2.02 | 1.97 | 1.99 | +0.55% | 0.28 | 24.26% |
| 2026-01-06 | 1.93 | 1.99 | 1.92 | 1.98 | +4.15% | 0.17 | 15.18% |
| 2026-01-05 | 1.89 | 1.91 | 1.86 | 1.90 | +2.42% | 0.17 | 16.91% |