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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.93 | 9.93 | 9.28 | 9.32 | -9.67% | 11.55 | 15.70% |
| 2026-03-20 | 10.32 | 10.49 | 10.30 | 10.31 | -2.28% | 7.12 | 9.03% |
| 2026-03-19 | 10.72 | 10.80 | 10.50 | 10.55 | -4.51% | 6.19 | 7.66% |
| 2026-03-18 | 11.09 | 11.09 | 11.02 | 11.05 | -0.30% | 2.40 | 2.87% |
| 2026-03-17 | 11.11 | 11.15 | 11.07 | 11.09 | -0.27% | 2.58 | 3.08% |
| 2026-03-16 | 11.07 | 11.15 | 11.05 | 11.12 | -1.24% | 3.42 | 4.09% |
| 2026-03-13 | 11.33 | 11.34 | 11.25 | 11.26 | -1.25% | 3.05 | 3.61% |
| 2026-03-12 | 11.40 | 11.42 | 11.35 | 11.40 | -0.33% | 2.40 | 2.83% |
| 2026-03-11 | 11.49 | 11.49 | 11.42 | 11.44 | +0.16% | 2.78 | 3.24% |
| 2026-03-10 | 11.40 | 11.46 | 11.40 | 11.42 | +0.84% | 3.54 | 4.17% |
| 2026-03-09 | 11.32 | 11.41 | 11.25 | 11.32 | -0.08% | 7.67 | 9.26% |
| 2026-03-06 | 11.29 | 11.41 | 11.29 | 11.33 | -0.83% | 6.79 | 8.39% |
| 2026-03-05 | 11.45 | 11.48 | 11.34 | 11.43 | -0.12% | 5.48 | 6.79% |
| 2026-03-04 | 11.49 | 11.55 | 11.40 | 11.44 | -2.51% | 8.08 | 10.25% |
| 2026-03-03 | 11.87 | 11.88 | 11.68 | 11.74 | -1.28% | 9.85 | 12.20% |
| 2026-03-02 | 11.95 | 11.95 | 11.70 | 11.89 | +4.34% | 7.96 | 9.93% |
| 2026-02-27 | 11.38 | 11.41 | 11.37 | 11.39 | +0.18% | 2.80 | 3.61% |
| 2026-02-26 | 11.41 | 11.41 | 11.35 | 11.37 | -0.39% | 3.28 | 4.25% |
| 2026-02-25 | 11.43 | 11.46 | 11.38 | 11.42 | +0.03% | 5.12 | 6.60% |
| 2026-02-24 | 11.36 | 11.46 | 11.35 | 11.41 | +3.61% | 5.78 | 7.45% |