永赢中证沪深港黄金产业股票ETF sh.517520
1.96
+2.73%
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 | 2.08 | 2.11 | 2.01 | 2.03 | -6.87% | 9.61 | 7.94% |
| 2026-03-20 | 2.19 | 2.24 | 2.18 | 2.18 | -1.36% | 6.87 | 5.11% |
| 2026-03-19 | 2.28 | 2.30 | 2.20 | 2.21 | -6.70% | 7.68 | 5.59% |
| 2026-03-18 | 2.38 | 2.38 | 2.33 | 2.37 | -0.21% | 5.82 | 3.94% |
| 2026-03-17 | 2.36 | 2.42 | 2.36 | 2.38 | +0.34% | 4.61 | 3.04% |
| 2026-03-16 | 2.40 | 2.42 | 2.31 | 2.37 | -3.54% | 7.03 | 4.67% |
| 2026-03-13 | 2.50 | 2.53 | 2.45 | 2.46 | -2.77% | 4.81 | 3.01% |
| 2026-03-12 | 2.55 | 2.57 | 2.51 | 2.53 | -1.86% | 4.37 | 2.69% |
| 2026-03-11 | 2.59 | 2.61 | 2.56 | 2.57 | 0.00% | 3.48 | 2.10% |
| 2026-03-10 | 2.57 | 2.60 | 2.56 | 2.57 | +1.18% | 5.78 | 3.52% |
| 2026-03-09 | 2.49 | 2.58 | 2.44 | 2.54 | -0.12% | 6.83 | 4.29% |
| 2026-03-06 | 2.52 | 2.57 | 2.50 | 2.55 | -1.36% | 4.78 | 2.98% |
| 2026-03-05 | 2.64 | 2.65 | 2.54 | 2.58 | -1.49% | 6.96 | 4.29% |
| 2026-03-04 | 2.58 | 2.69 | 2.58 | 2.62 | -3.78% | 7.99 | 4.87% |
| 2026-03-03 | 2.80 | 2.84 | 2.69 | 2.72 | -5.09% | 14.05 | 8.33% |
| 2026-03-02 | 2.78 | 2.87 | 2.67 | 2.87 | +7.69% | 16.00 | 9.76% |
| 2026-02-27 | 2.61 | 2.67 | 2.61 | 2.67 | +1.91% | 7.00 | 4.43% |
| 2026-02-26 | 2.65 | 2.65 | 2.60 | 2.62 | -1.51% | 5.08 | 3.27% |
| 2026-02-25 | 2.62 | 2.68 | 2.60 | 2.65 | +1.18% | 4.81 | 3.06% |
| 2026-02-24 | 2.60 | 2.63 | 2.58 | 2.62 | +5.72% | 6.73 | 4.34% |