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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 10.46 | 10.48 | 10.38 | 10.45 | -1.36% | 7.28 | 1.70% |
| 2026-02-12 | 10.61 | 10.62 | 10.59 | 10.59 | -0.40% | 5.87 | 1.36% |
| 2026-02-11 | 10.57 | 10.64 | 10.57 | 10.63 | +0.82% | 5.15 | 1.20% |
| 2026-02-10 | 10.59 | 10.60 | 10.53 | 10.55 | -0.43% | 4.96 | 1.17% |
| 2026-02-09 | 10.60 | 10.62 | 10.49 | 10.59 | +3.52% | 9.74 | 2.33% |
| 2026-02-06 | 9.94 | 10.39 | 9.92 | 10.23 | -1.54% | 14.24 | 3.59% |
| 2026-02-05 | 10.54 | 10.57 | 10.18 | 10.39 | -3.15% | 14.87 | 3.73% |
| 2026-02-04 | 10.74 | 10.77 | 10.59 | 10.73 | +4.24% | 11.27 | 2.79% |
| 2026-02-03 | 10.23 | 10.33 | 9.99 | 10.29 | +5.03% | 13.88 | 3.37% |
| 2026-02-02 | 9.80 | 10.12 | 9.80 | 9.80 | -10.00% | 10.62 | 2.71% |
| 2026-01-30 | 11.30 | 11.58 | 10.81 | 10.89 | -7.33% | 22.25 | 5.22% |
| 2026-01-29 | 11.69 | 11.85 | 11.68 | 11.75 | +5.49% | 13.17 | 2.99% |
| 2026-01-28 | 10.99 | 11.15 | 10.96 | 11.14 | +3.22% | 8.86 | 2.21% |
| 2026-01-27 | 10.74 | 10.81 | 10.72 | 10.79 | +0.27% | 5.21 | 1.34% |
| 2026-01-26 | 10.75 | 10.82 | 10.71 | 10.76 | +2.61% | 6.74 | 1.76% |
| 2026-01-23 | 10.46 | 10.52 | 10.45 | 10.49 | +2.78% | 4.67 | 1.27% |
| 2026-01-22 | 10.18 | 10.21 | 10.10 | 10.21 | -0.45% | 7.17 | 2.05% |
| 2026-01-21 | 10.28 | 10.34 | 10.19 | 10.25 | +2.93% | 6.76 | 1.92% |
| 2026-01-20 | 9.90 | 9.97 | 9.86 | 9.96 | +0.72% | 4.69 | 1.39% |
| 2026-01-19 | 9.84 | 9.89 | 9.84 | 9.89 | +1.59% | 2.57 | 0.78% |