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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.93 | 1.94 | 1.91 | 1.92 | -2.10% | 9.84 | 13.84% |
| 2026-03-20 | 1.98 | 2.00 | 1.96 | 1.96 | -0.10% | 10.56 | 14.08% |
| 2026-03-19 | 1.99 | 1.99 | 1.95 | 1.96 | -3.93% | 7.19 | 9.47% |
| 2026-03-18 | 2.05 | 2.05 | 2.03 | 2.04 | -0.97% | 4.14 | 5.23% |
| 2026-03-17 | 2.08 | 2.08 | 2.06 | 2.06 | -0.19% | 4.14 | 5.09% |
| 2026-03-16 | 2.05 | 2.07 | 2.04 | 2.06 | -0.63% | 6.25 | 7.61% |
| 2026-03-13 | 2.09 | 2.10 | 2.07 | 2.08 | -1.19% | 5.28 | 6.33% |
| 2026-03-12 | 2.10 | 2.11 | 2.08 | 2.10 | 0.00% | 6.18 | 7.36% |
| 2026-03-11 | 2.11 | 2.11 | 2.10 | 2.10 | 0.00% | 5.10 | 6.01% |
| 2026-03-10 | 2.11 | 2.12 | 2.10 | 2.10 | +0.91% | 9.56 | 11.23% |
| 2026-03-09 | 2.06 | 2.09 | 2.05 | 2.08 | -0.57% | 10.08 | 11.99% |
| 2026-03-06 | 2.10 | 2.10 | 2.09 | 2.09 | -0.05% | 8.27 | 9.73% |
| 2026-03-05 | 2.13 | 2.13 | 2.08 | 2.09 | -0.66% | 12.86 | 15.06% |
| 2026-03-04 | 2.10 | 2.13 | 2.10 | 2.11 | +0.57% | 16.84 | 19.86% |
| 2026-03-03 | 2.13 | 2.14 | 2.09 | 2.10 | -3.10% | 13.89 | 16.55% |
| 2026-03-02 | 2.14 | 2.17 | 2.12 | 2.16 | -0.09% | 18.20 | 22.09% |
| 2026-02-27 | 2.12 | 2.17 | 2.12 | 2.17 | +1.88% | 12.00 | 14.72% |
| 2026-02-26 | 2.14 | 2.14 | 2.11 | 2.12 | -0.75% | 7.43 | 9.29% |
| 2026-02-25 | 2.12 | 2.14 | 2.12 | 2.14 | +2.00% | 9.61 | 12.18% |
| 2026-02-24 | 2.09 | 2.11 | 2.08 | 2.10 | +2.29% | 7.98 | 10.28% |