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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.11 | 2.12 | 2.10 | 2.10 | -0.43% | 3.23 | 4.77% |
| 2026-04-20 | 2.11 | 2.12 | 2.11 | 2.11 | -0.28% | 4.77 | 7.02% |
| 2026-04-17 | 2.11 | 2.12 | 2.10 | 2.12 | -0.14% | 2.88 | 4.23% |
| 2026-04-16 | 2.12 | 2.12 | 2.11 | 2.12 | +0.76% | 3.36 | 4.94% |
| 2026-04-15 | 2.11 | 2.12 | 2.10 | 2.10 | +0.81% | 5.92 | 8.72% |
| 2026-04-14 | 2.09 | 2.09 | 2.07 | 2.09 | +1.46% | 4.07 | 6.06% |
| 2026-04-13 | 2.04 | 2.06 | 2.04 | 2.06 | +0.69% | 5.90 | 8.90% |
| 2026-04-10 | 2.04 | 2.05 | 2.04 | 2.04 | +0.59% | 2.20 | 3.33% |
| 2026-04-09 | 2.04 | 2.04 | 2.02 | 2.03 | -1.02% | 2.30 | 3.50% |
| 2026-04-08 | 2.04 | 2.05 | 2.04 | 2.05 | +1.89% | 5.22 | 7.84% |
| 2026-04-07 | 2.02 | 2.02 | 2.01 | 2.01 | +0.15% | 2.48 | 3.78% |
| 2026-04-03 | 2.02 | 2.02 | 2.01 | 2.01 | +0.35% | 2.04 | 3.10% |
| 2026-04-02 | 2.03 | 2.03 | 2.00 | 2.00 | -1.33% | 4.77 | 7.22% |
| 2026-04-01 | 2.03 | 2.04 | 2.03 | 2.03 | +1.15% | 4.23 | 6.32% |
| 2026-03-31 | 2.01 | 2.02 | 2.00 | 2.01 | -0.30% | 4.17 | 6.29% |
| 2026-03-30 | 2.00 | 2.02 | 2.00 | 2.01 | +0.70% | 5.26 | 7.97% |
| 2026-03-27 | 1.98 | 2.02 | 1.97 | 2.00 | +1.16% | 6.42 | 9.67% |
| 2026-03-26 | 1.99 | 1.99 | 1.96 | 1.98 | -0.40% | 2.99 | 4.47% |
| 2026-03-25 | 2.00 | 2.00 | 1.98 | 1.98 | +1.48% | 6.53 | 9.67% |
| 2026-03-24 | 1.96 | 1.96 | 1.94 | 1.96 | +2.09% | 7.97 | 11.50% |