大成有色金属期货ETF sz.159980
2.15
+0.94%
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 | 2.14 | 2.16 | 2.14 | 2.15 | +0.94% | 4.75 | 7.04% |
| 2026-05-21 | 2.16 | 2.18 | 2.13 | 2.13 | -0.65% | 4.82 | 7.12% |
| 2026-05-20 | 2.12 | 2.15 | 2.11 | 2.15 | +0.47% | 5.19 | 7.47% |
| 2026-05-19 | 2.13 | 2.14 | 2.12 | 2.13 | +0.14% | 3.60 | 5.14% |
| 2026-05-18 | 2.11 | 2.13 | 2.11 | 2.13 | +0.05% | 4.82 | 6.88% |
| 2026-05-15 | 2.16 | 2.17 | 2.13 | 2.13 | -2.20% | 11.30 | 15.82% |
| 2026-05-14 | 2.20 | 2.20 | 2.17 | 2.18 | -1.45% | 5.62 | 7.73% |
| 2026-05-13 | 2.20 | 2.22 | 2.20 | 2.21 | +1.84% | 9.82 | 13.81% |
| 2026-05-12 | 2.19 | 2.20 | 2.17 | 2.17 | +1.02% | 6.66 | 9.53% |
| 2026-05-11 | 2.15 | 2.16 | 2.15 | 2.15 | -0.14% | 5.95 | 8.72% |
| 2026-05-08 | 2.14 | 2.15 | 2.12 | 2.15 | +0.61% | 4.95 | 7.28% |
| 2026-05-07 | 2.15 | 2.15 | 2.12 | 2.14 | -0.37% | 5.20 | 7.74% |
| 2026-05-06 | 2.11 | 2.15 | 2.11 | 2.15 | +2.97% | 5.90 | 8.74% |
| 2026-04-30 | 2.09 | 2.10 | 2.08 | 2.08 | -0.76% | 3.61 | 5.40% |
| 2026-04-29 | 2.09 | 2.11 | 2.09 | 2.10 | -0.14% | 3.22 | 4.78% |
| 2026-04-28 | 2.11 | 2.11 | 2.09 | 2.10 | -0.94% | 3.75 | 5.57% |
| 2026-04-27 | 2.12 | 2.13 | 2.12 | 2.12 | +0.76% | 3.43 | 5.02% |
| 2026-04-24 | 2.12 | 2.12 | 2.10 | 2.11 | -0.14% | 3.78 | 5.57% |
| 2026-04-23 | 2.12 | 2.13 | 2.10 | 2.11 | -0.24% | 5.47 | 8.08% |
| 2026-04-22 | 2.10 | 2.12 | 2.10 | 2.12 | +0.71% | 3.77 | 5.56% |