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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.82 | 1.83 | 1.80 | 1.83 | +0.44% | 0.28 | 1.85% |
| 2026-04-20 | 1.81 | 1.84 | 1.80 | 1.82 | +1.00% | 0.60 | 3.92% |
| 2026-04-17 | 1.81 | 1.82 | 1.80 | 1.80 | -1.26% | 0.39 | 2.59% |
| 2026-04-16 | 1.81 | 1.83 | 1.80 | 1.83 | +1.00% | 0.35 | 2.31% |
| 2026-04-15 | 1.84 | 1.86 | 1.80 | 1.81 | -0.33% | 0.61 | 3.98% |
| 2026-04-14 | 1.83 | 1.84 | 1.79 | 1.81 | +0.50% | 0.44 | 2.92% |
| 2026-04-13 | 1.80 | 1.81 | 1.79 | 1.80 | -1.10% | 0.54 | 3.54% |
| 2026-04-10 | 1.86 | 1.86 | 1.82 | 1.82 | -0.92% | 0.47 | 3.12% |
| 2026-04-09 | 1.84 | 1.86 | 1.82 | 1.84 | -2.64% | 0.44 | 2.98% |
| 2026-04-08 | 1.83 | 1.89 | 1.82 | 1.89 | +7.81% | 1.05 | 6.86% |
| 2026-04-07 | 1.76 | 1.76 | 1.75 | 1.75 | -0.45% | 0.21 | 1.48% |
| 2026-04-03 | 1.77 | 1.78 | 1.75 | 1.76 | -0.68% | 0.25 | 1.76% |
| 2026-04-02 | 1.82 | 1.82 | 1.75 | 1.77 | -3.01% | 0.55 | 3.83% |
| 2026-04-01 | 1.82 | 1.85 | 1.80 | 1.83 | +3.33% | 0.83 | 5.64% |
| 2026-03-31 | 1.79 | 1.82 | 1.76 | 1.77 | -0.39% | 0.69 | 4.79% |
| 2026-03-30 | 1.70 | 1.78 | 1.70 | 1.78 | +3.43% | 0.76 | 5.37% |
| 2026-03-27 | 1.65 | 1.73 | 1.65 | 1.72 | +2.50% | 0.48 | 3.56% |
| 2026-03-26 | 1.72 | 1.73 | 1.66 | 1.68 | -3.01% | 0.50 | 3.71% |
| 2026-03-25 | 1.73 | 1.77 | 1.72 | 1.73 | +2.98% | 0.76 | 5.44% |
| 2026-03-24 | 1.61 | 1.68 | 1.59 | 1.68 | +5.93% | 1.31 | 9.41% |