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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 10.55 | 10.56 | 10.49 | 10.49 | -0.26% | 4.39 | 1.04% |
| 2026-04-20 | 10.52 | 10.56 | 10.50 | 10.52 | +0.07% | 4.43 | 1.04% |
| 2026-04-17 | 10.51 | 10.56 | 10.47 | 10.51 | -0.66% | 4.99 | 1.18% |
| 2026-04-16 | 10.58 | 10.60 | 10.55 | 10.58 | +0.29% | 4.46 | 1.04% |
| 2026-04-15 | 10.60 | 10.64 | 10.55 | 10.55 | +0.55% | 4.96 | 1.15% |
| 2026-04-14 | 9.88 | 9.89 | 9.85 | 9.89 | +0.87% | 4.15 | 0.98% |
| 2026-04-13 | 9.81 | 9.82 | 9.78 | 9.80 | -0.49% | 4.82 | 1.14% |
| 2026-04-10 | 9.86 | 9.91 | 9.84 | 9.85 | +0.64% | 7.19 | 1.70% |
| 2026-04-09 | 9.80 | 9.83 | 9.77 | 9.79 | -2.00% | 9.40 | 2.24% |
| 2026-04-08 | 10.01 | 10.03 | 9.93 | 9.99 | +2.79% | 14.35 | 3.37% |
| 2026-04-07 | 9.72 | 9.75 | 9.66 | 9.72 | +0.09% | 11.81 | 2.86% |
| 2026-04-03 | 9.78 | 9.79 | 9.67 | 9.71 | +0.95% | 4.80 | 1.16% |
| 2026-04-02 | 9.90 | 9.90 | 9.53 | 9.62 | -2.85% | 21.97 | 5.34% |
| 2026-04-01 | 9.82 | 9.90 | 9.79 | 9.90 | +3.31% | 11.75 | 2.84% |
| 2026-03-31 | 9.64 | 9.71 | 9.58 | 9.58 | +0.46% | 12.82 | 3.18% |
| 2026-03-30 | 9.39 | 9.57 | 9.36 | 9.54 | +1.74% | 12.41 | 3.14% |
| 2026-03-27 | 9.25 | 9.41 | 9.25 | 9.38 | +0.39% | 10.06 | 2.60% |
| 2026-03-26 | 9.52 | 9.52 | 9.25 | 9.34 | -1.88% | 12.09 | 3.12% |
| 2026-03-25 | 9.60 | 9.65 | 9.49 | 9.52 | +3.61% | 11.43 | 2.90% |
| 2026-03-24 | 9.10 | 9.19 | 9.00 | 9.19 | +4.10% | 15.15 | 3.85% |