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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.99 | 2.00 | 1.95 | 1.96 | -3.02% | 0.96 | 6.12% |
| 2026-02-12 | 2.02 | 2.05 | 2.01 | 2.02 | -0.88% | 0.71 | 4.29% |
| 2026-02-11 | 1.99 | 2.05 | 1.98 | 2.04 | +2.62% | 0.76 | 4.62% |
| 2026-02-10 | 2.01 | 2.01 | 1.98 | 1.98 | -1.29% | 0.50 | 3.08% |
| 2026-02-09 | 2.00 | 2.02 | 1.98 | 2.01 | +2.71% | 1.02 | 6.13% |
| 2026-02-06 | 1.86 | 1.99 | 1.86 | 1.96 | -0.10% | 1.03 | 6.35% |
| 2026-02-05 | 2.00 | 2.03 | 1.92 | 1.96 | -5.41% | 1.26 | 7.73% |
| 2026-02-04 | 2.13 | 2.14 | 2.03 | 2.07 | -0.96% | 1.46 | 8.42% |
| 2026-02-03 | 1.94 | 2.10 | 1.93 | 2.09 | +4.24% | 3.46 | 19.69% |
| 2026-02-02 | 2.01 | 2.01 | 2.01 | 2.01 | -10.00% | 0.22 | 1.23% |
| 2026-01-30 | 2.23 | 2.35 | 2.23 | 2.23 | -10.01% | 4.07 | 19.93% |
| 2026-01-29 | 2.70 | 2.70 | 2.35 | 2.48 | +0.94% | 8.99 | 53.48% |
| 2026-01-28 | 2.27 | 2.45 | 2.27 | 2.45 | +10.00% | 4.32 | 33.09% |
| 2026-01-27 | 2.20 | 2.34 | 2.17 | 2.23 | -0.62% | 2.49 | 22.08% |
| 2026-01-26 | 2.15 | 2.26 | 2.15 | 2.25 | +8.40% | 2.66 | 29.77% |
| 2026-01-23 | 2.07 | 2.10 | 2.06 | 2.07 | +2.93% | 1.02 | 13.07% |
| 2026-01-22 | 2.00 | 2.02 | 1.96 | 2.01 | -1.76% | 0.97 | 14.00% |
| 2026-01-21 | 1.96 | 2.05 | 1.96 | 2.05 | +6.33% | 1.36 | 22.88% |
| 2026-01-20 | 1.89 | 1.93 | 1.82 | 1.93 | +2.45% | 0.47 | 8.83% |
| 2026-01-19 | 1.85 | 1.88 | 1.83 | 1.88 | +2.73% | 0.35 | 6.75% |