广发上海金ETF sh.518600
9.85
+0.08%
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 | 10.48 | 10.50 | 10.43 | 10.43 | -0.24% | 2.51 | 3.17% |
| 2026-04-20 | 10.46 | 10.50 | 10.44 | 10.46 | +0.07% | 2.66 | 3.35% |
| 2026-04-17 | 10.43 | 10.49 | 10.41 | 10.45 | -0.67% | 2.38 | 2.99% |
| 2026-04-16 | 10.52 | 10.54 | 10.49 | 10.52 | +0.32% | 2.91 | 3.65% |
| 2026-04-15 | 10.55 | 10.58 | 10.48 | 10.49 | +0.54% | 3.40 | 4.25% |
| 2026-04-14 | 10.44 | 10.44 | 10.39 | 10.43 | +0.85% | 2.88 | 3.65% |
| 2026-04-13 | 10.33 | 10.36 | 10.32 | 10.34 | -0.48% | 2.90 | 3.70% |
| 2026-04-10 | 10.41 | 10.45 | 10.38 | 10.39 | +0.67% | 5.07 | 6.47% |
| 2026-04-09 | 10.34 | 10.37 | 10.31 | 10.32 | -2.01% | 3.68 | 4.73% |
| 2026-04-08 | 10.55 | 10.58 | 10.46 | 10.54 | +2.77% | 6.76 | 8.56% |
| 2026-04-07 | 10.24 | 10.28 | 10.20 | 10.25 | +0.10% | 4.74 | 6.16% |
| 2026-04-03 | 10.32 | 10.33 | 10.21 | 10.24 | +0.94% | 3.08 | 4.00% |
| 2026-04-02 | 10.43 | 10.43 | 10.05 | 10.15 | -2.81% | 10.86 | 14.09% |
| 2026-04-01 | 10.36 | 10.44 | 10.32 | 10.44 | +3.24% | 5.75 | 7.37% |
| 2026-03-31 | 10.16 | 10.25 | 10.10 | 10.11 | +0.51% | 8.65 | 11.41% |
| 2026-03-30 | 9.89 | 10.10 | 9.87 | 10.06 | +1.72% | 6.10 | 8.16% |
| 2026-03-27 | 9.76 | 9.93 | 9.76 | 9.89 | +0.34% | 5.97 | 8.18% |
| 2026-03-26 | 10.04 | 10.04 | 9.76 | 9.86 | -1.84% | 5.91 | 7.98% |
| 2026-03-25 | 10.08 | 10.18 | 10.01 | 10.04 | +3.65% | 7.50 | 9.79% |
| 2026-03-24 | 9.55 | 9.69 | 9.49 | 9.69 | +3.97% | 13.15 | 17.91% |