国泰中证沪深港黄金产业股票ETF sh.517400
1.54
+2.59%
2026-05-22
上海证券交易所
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 | 1.51 | 1.55 | 1.50 | 1.54 | +2.59% | 0.48 | 3.78% |
| 2026-05-21 | 1.55 | 1.57 | 1.50 | 1.51 | -2.14% | 0.38 | 2.99% |
| 2026-05-20 | 1.54 | 1.54 | 1.51 | 1.54 | -1.66% | 0.38 | 3.01% |
| 2026-05-19 | 1.58 | 1.59 | 1.55 | 1.56 | -1.20% | 0.27 | 2.08% |
| 2026-05-18 | 1.58 | 1.59 | 1.56 | 1.58 | -2.22% | 0.43 | 3.38% |
| 2026-05-15 | 1.68 | 1.68 | 1.60 | 1.62 | -4.76% | 0.68 | 5.20% |
| 2026-05-14 | 1.75 | 1.75 | 1.70 | 1.70 | -3.46% | 0.48 | 3.50% |
| 2026-05-13 | 1.76 | 1.79 | 1.75 | 1.76 | -0.45% | 0.43 | 3.03% |
| 2026-05-12 | 1.80 | 1.82 | 1.77 | 1.77 | -0.56% | 1.15 | 8.57% |
| 2026-05-11 | 1.82 | 1.82 | 1.76 | 1.78 | -2.63% | 0.63 | 4.68% |
| 2026-05-08 | 1.78 | 1.83 | 1.77 | 1.83 | +1.84% | 0.59 | 4.29% |
| 2026-05-07 | 1.79 | 1.81 | 1.77 | 1.79 | +2.05% | 0.82 | 6.12% |
| 2026-05-06 | 1.69 | 1.76 | 1.69 | 1.76 | +4.14% | 0.63 | 4.81% |
| 2026-04-30 | 1.71 | 1.72 | 1.67 | 1.69 | -1.86% | 0.49 | 3.83% |
| 2026-04-29 | 1.66 | 1.72 | 1.66 | 1.72 | +2.50% | 0.70 | 5.30% |
| 2026-04-28 | 1.71 | 1.71 | 1.67 | 1.68 | -2.27% | 0.38 | 2.83% |
| 2026-04-27 | 1.72 | 1.73 | 1.71 | 1.72 | -1.09% | 0.40 | 2.84% |
| 2026-04-24 | 1.74 | 1.74 | 1.71 | 1.74 | -0.69% | 0.35 | 2.47% |
| 2026-04-23 | 1.81 | 1.81 | 1.74 | 1.75 | -3.80% | 0.58 | 4.04% |
| 2026-04-22 | 1.82 | 1.83 | 1.80 | 1.82 | -0.60% | 0.37 | 2.51% |