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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 11.05 | 11.06 | 10.95 | 11.02 | -1.38% | 5.89 | 7.89% |
| 2026-02-12 | 11.19 | 11.21 | 11.17 | 11.17 | -0.33% | 4.53 | 5.98% |
| 2026-02-11 | 11.16 | 11.21 | 11.15 | 11.21 | +0.74% | 3.73 | 4.93% |
| 2026-02-10 | 11.16 | 11.19 | 11.11 | 11.13 | -0.43% | 4.72 | 6.28% |
| 2026-02-09 | 11.15 | 11.21 | 11.07 | 11.17 | +3.49% | 8.03 | 10.91% |
| 2026-02-06 | 10.48 | 10.97 | 10.48 | 10.80 | -1.55% | 14.20 | 20.38% |
| 2026-02-05 | 11.12 | 11.15 | 10.72 | 10.97 | -3.16% | 13.62 | 19.72% |
| 2026-02-04 | 11.49 | 11.49 | 11.19 | 11.32 | +4.32% | 9.72 | 13.88% |
| 2026-02-03 | 10.71 | 10.91 | 10.55 | 10.86 | +4.67% | 10.60 | 14.61% |
| 2026-02-02 | 10.37 | 10.68 | 10.37 | 10.37 | -10.00% | 7.98 | 11.21% |
| 2026-01-30 | 11.89 | 12.07 | 11.41 | 11.52 | -7.18% | 14.39 | 18.37% |
| 2026-01-29 | 12.32 | 12.54 | 12.32 | 12.41 | +5.55% | 13.88 | 17.71% |
| 2026-01-28 | 11.60 | 11.85 | 11.57 | 11.76 | +3.25% | 8.66 | 12.23% |
| 2026-01-27 | 11.36 | 11.41 | 11.31 | 11.39 | +0.01% | 5.94 | 8.96% |
| 2026-01-26 | 11.34 | 11.48 | 11.29 | 11.39 | +2.90% | 4.59 | 7.03% |
| 2026-01-23 | 11.04 | 11.09 | 11.01 | 11.07 | +2.77% | 4.44 | 7.17% |
| 2026-01-22 | 10.72 | 10.78 | 10.66 | 10.77 | -0.43% | 2.74 | 4.66% |
| 2026-01-21 | 10.89 | 10.91 | 10.77 | 10.82 | +2.94% | 4.94 | 8.41% |
| 2026-01-20 | 10.44 | 10.52 | 10.40 | 10.51 | +0.82% | 2.03 | 3.71% |
| 2026-01-19 | 10.41 | 10.43 | 10.38 | 10.42 | +1.51% | 1.15 | 2.10% |