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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.07 | 2.08 | 2.05 | 2.05 | -2.66% | 8.42 | 11.03% |
| 2026-02-12 | 2.11 | 2.12 | 2.11 | 2.11 | +0.05% | 10.13 | 13.10% |
| 2026-02-11 | 2.09 | 2.12 | 2.09 | 2.11 | +1.15% | 8.39 | 10.94% |
| 2026-02-10 | 2.09 | 2.10 | 2.08 | 2.08 | -0.24% | 7.09 | 9.10% |
| 2026-02-09 | 2.08 | 2.09 | 2.08 | 2.09 | +2.40% | 12.16 | 15.43% |
| 2026-02-06 | 2.00 | 2.06 | 2.00 | 2.04 | -0.78% | 13.08 | 16.97% |
| 2026-02-05 | 2.10 | 2.10 | 2.05 | 2.06 | -3.70% | 12.46 | 15.92% |
| 2026-02-04 | 2.15 | 2.15 | 2.12 | 2.13 | +0.85% | 15.07 | 18.68% |
| 2026-02-03 | 2.09 | 2.13 | 2.05 | 2.12 | +6.39% | 23.60 | 29.32% |
| 2026-02-02 | 2.04 | 2.09 | 1.97 | 1.99 | -7.27% | 16.87 | 21.16% |
| 2026-01-30 | 2.23 | 2.25 | 2.13 | 2.15 | -5.42% | 33.92 | 40.13% |
| 2026-01-29 | 2.19 | 2.31 | 2.17 | 2.27 | +3.89% | 42.85 | 50.47% |
| 2026-01-28 | 2.16 | 2.19 | 2.15 | 2.18 | +0.74% | 15.37 | 18.65% |
| 2026-01-27 | 2.15 | 2.17 | 2.13 | 2.17 | +1.17% | 10.94 | 13.32% |
| 2026-01-26 | 2.19 | 2.21 | 2.13 | 2.14 | -0.09% | 19.85 | 24.52% |
| 2026-01-23 | 2.13 | 2.16 | 2.12 | 2.14 | +1.61% | 13.17 | 16.53% |
| 2026-01-22 | 2.12 | 2.12 | 2.10 | 2.11 | -1.08% | 8.04 | 10.38% |
| 2026-01-21 | 2.09 | 2.14 | 2.08 | 2.13 | +1.09% | 15.73 | 20.69% |
| 2026-01-20 | 2.12 | 2.13 | 2.10 | 2.11 | +0.33% | 12.73 | 16.88% |
| 2026-01-19 | 2.11 | 2.12 | 2.09 | 2.10 | -0.43% | 12.98 | 17.75% |