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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.36 | 9.37 | 8.79 | 8.82 | -9.69% | 19.76 | 4.93% |
| 2026-03-20 | 9.79 | 9.95 | 9.76 | 9.77 | -2.30% | 13.66 | 3.14% |
| 2026-03-19 | 10.16 | 10.22 | 9.95 | 10.00 | -4.55% | 11.93 | 2.66% |
| 2026-03-18 | 10.51 | 10.51 | 10.44 | 10.48 | -0.29% | 4.46 | 0.96% |
| 2026-03-17 | 10.53 | 10.57 | 10.50 | 10.51 | -0.27% | 5.84 | 1.25% |
| 2026-03-16 | 10.52 | 10.57 | 10.48 | 10.54 | -1.22% | 5.81 | 1.24% |
| 2026-03-13 | 10.74 | 10.75 | 10.66 | 10.67 | -1.30% | 4.63 | 0.97% |
| 2026-03-12 | 10.81 | 10.82 | 10.76 | 10.81 | -0.34% | 3.92 | 0.82% |
| 2026-03-11 | 10.89 | 10.89 | 10.83 | 10.84 | +0.18% | 3.91 | 0.82% |
| 2026-03-10 | 10.81 | 10.86 | 10.81 | 10.82 | +0.86% | 4.10 | 0.86% |
| 2026-03-09 | 10.72 | 10.82 | 10.66 | 10.73 | -0.09% | 7.88 | 1.68% |
| 2026-03-06 | 10.70 | 10.80 | 10.70 | 10.74 | -0.83% | 4.73 | 1.02% |
| 2026-03-05 | 10.87 | 10.88 | 10.75 | 10.83 | -0.17% | 6.59 | 1.42% |
| 2026-03-04 | 10.88 | 10.95 | 10.80 | 10.85 | -2.45% | 8.33 | 1.83% |
| 2026-03-03 | 11.27 | 11.27 | 11.07 | 11.12 | -1.33% | 9.04 | 1.93% |
| 2026-03-02 | 11.19 | 11.28 | 11.09 | 11.27 | +4.39% | 9.23 | 1.98% |
| 2026-02-27 | 10.79 | 10.82 | 10.78 | 10.80 | +0.14% | 2.59 | 0.58% |
| 2026-02-26 | 10.82 | 10.82 | 10.76 | 10.78 | -0.35% | 2.85 | 0.63% |
| 2026-02-25 | 10.83 | 10.86 | 10.79 | 10.82 | +0.03% | 4.42 | 0.99% |
| 2026-02-24 | 10.80 | 10.87 | 10.76 | 10.82 | +3.55% | 5.69 | 1.28% |