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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.62 | 1.66 | 1.57 | 1.58 | -7.47% | 1.00 | 7.21% |
| 2026-03-20 | 1.71 | 1.77 | 1.71 | 1.71 | -1.78% | 0.84 | 5.58% |
| 2026-03-19 | 1.78 | 1.80 | 1.74 | 1.74 | -6.54% | 0.74 | 4.77% |
| 2026-03-18 | 1.89 | 1.89 | 1.83 | 1.87 | -0.11% | 0.57 | 3.52% |
| 2026-03-17 | 1.86 | 1.90 | 1.86 | 1.87 | +0.21% | 0.69 | 4.15% |
| 2026-03-16 | 1.90 | 1.90 | 1.82 | 1.86 | -3.62% | 0.78 | 4.73% |
| 2026-03-13 | 1.96 | 1.99 | 1.93 | 1.93 | -2.67% | 0.61 | 3.51% |
| 2026-03-12 | 2.00 | 2.01 | 1.97 | 1.99 | -1.54% | 0.59 | 3.34% |
| 2026-03-11 | 2.04 | 2.05 | 2.01 | 2.02 | +0.05% | 0.51 | 2.84% |
| 2026-03-10 | 2.00 | 2.04 | 2.00 | 2.02 | +1.05% | 0.69 | 3.87% |
| 2026-03-09 | 1.95 | 2.02 | 1.91 | 2.00 | -0.10% | 0.88 | 5.07% |
| 2026-03-06 | 1.99 | 2.02 | 1.96 | 2.00 | -1.28% | 0.63 | 3.64% |
| 2026-03-05 | 2.06 | 2.08 | 2.00 | 2.02 | -1.36% | 1.23 | 7.01% |
| 2026-03-04 | 2.01 | 2.10 | 2.01 | 2.05 | -3.98% | 1.81 | 10.25% |
| 2026-03-03 | 2.27 | 2.27 | 2.12 | 2.14 | -5.90% | 2.10 | 11.71% |
| 2026-03-02 | 2.22 | 2.29 | 2.09 | 2.27 | +8.71% | 2.68 | 15.61% |
| 2026-02-27 | 2.05 | 2.09 | 2.05 | 2.09 | +1.85% | 0.75 | 4.55% |
| 2026-02-26 | 2.08 | 2.09 | 2.04 | 2.05 | -1.44% | 0.61 | 3.72% |
| 2026-02-25 | 2.06 | 2.09 | 2.04 | 2.08 | +1.07% | 0.83 | 5.05% |
| 2026-02-24 | 2.05 | 2.06 | 2.04 | 2.06 | +5.21% | 0.96 | 5.90% |