国泰黄金ETF sh.518800
9.91
+0.09%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.91 | 9.93 | 9.88 | 9.91 | +0.09% | 3.46 | 0.88% |
| 2026-05-21 | 9.98 | 10.01 | 9.90 | 9.91 | +0.84% | 5.06 | 1.29% |
| 2026-05-20 | 9.85 | 9.86 | 9.78 | 9.82 | -1.52% | 6.36 | 1.64% |
| 2026-05-19 | 9.99 | 10.02 | 9.94 | 9.97 | 0.00% | 4.18 | 1.06% |
| 2026-05-18 | 9.90 | 9.99 | 9.89 | 9.97 | -0.44% | 9.91 | 2.52% |
| 2026-05-15 | 10.13 | 10.13 | 9.99 | 10.02 | -2.43% | 7.82 | 1.96% |
| 2026-05-14 | 10.25 | 10.28 | 10.23 | 10.27 | -0.09% | 3.45 | 0.84% |
| 2026-05-13 | 10.29 | 10.31 | 10.26 | 10.28 | -0.02% | 4.92 | 1.20% |
| 2026-05-12 | 10.36 | 10.37 | 10.27 | 10.28 | +0.34% | 5.98 | 1.44% |
| 2026-05-11 | 10.31 | 10.32 | 10.18 | 10.24 | -1.16% | 7.73 | 1.88% |
| 2026-05-08 | 10.36 | 10.38 | 10.33 | 10.37 | -0.22% | 6.68 | 1.61% |
| 2026-05-07 | 10.36 | 10.41 | 10.31 | 10.39 | +1.19% | 5.23 | 1.26% |
| 2026-05-06 | 10.15 | 10.27 | 10.15 | 10.27 | +1.22% | 5.61 | 1.37% |
| 2026-04-30 | 10.10 | 10.14 | 10.03 | 10.14 | +0.39% | 4.96 | 1.23% |
| 2026-04-29 | 10.13 | 10.16 | 10.10 | 10.10 | -0.96% | 4.29 | 1.06% |
| 2026-04-28 | 10.33 | 10.33 | 10.19 | 10.20 | -1.70% | 5.66 | 1.38% |
| 2026-04-27 | 10.32 | 10.40 | 10.32 | 10.38 | +0.76% | 3.60 | 0.87% |
| 2026-04-24 | 10.38 | 10.38 | 10.29 | 10.30 | -0.75% | 3.90 | 0.94% |
| 2026-04-23 | 10.44 | 10.44 | 10.34 | 10.38 | -1.08% | 5.24 | 1.25% |
| 2026-04-22 | 10.45 | 10.49 | 10.44 | 10.49 | -0.03% | 3.91 | 0.93% |