华夏黄金ETF sh.518850
9.55
+0.13%
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 | 9.54 | 9.56 | 9.51 | 9.55 | +0.13% | 3.74 | 2.14% |
| 2026-05-21 | 9.62 | 9.63 | 9.43 | 9.53 | +0.88% | 4.58 | 2.55% |
| 2026-05-20 | 9.51 | 9.51 | 9.41 | 9.45 | -1.55% | 12.49 | 7.03% |
| 2026-05-19 | 9.61 | 9.64 | 9.57 | 9.60 | -0.02% | 2.96 | 1.63% |
| 2026-05-18 | 9.54 | 9.62 | 9.52 | 9.60 | -0.41% | 7.83 | 4.33% |
| 2026-05-15 | 9.73 | 9.75 | 9.62 | 9.64 | -2.44% | 8.66 | 4.72% |
| 2026-05-14 | 9.87 | 9.89 | 9.85 | 9.88 | -0.11% | 3.23 | 1.73% |
| 2026-05-13 | 9.90 | 9.92 | 9.87 | 9.89 | +0.02% | 3.33 | 1.77% |
| 2026-05-12 | 9.97 | 9.98 | 9.89 | 9.89 | +0.31% | 5.45 | 2.89% |
| 2026-05-11 | 9.93 | 9.93 | 9.80 | 9.86 | -1.13% | 7.49 | 4.03% |
| 2026-05-08 | 9.96 | 9.98 | 9.94 | 9.97 | -0.27% | 4.54 | 2.43% |
| 2026-05-07 | 9.95 | 10.02 | 9.92 | 10.00 | +1.22% | 4.79 | 2.57% |
| 2026-05-06 | 9.77 | 9.88 | 9.77 | 9.88 | +1.21% | 4.91 | 2.68% |
| 2026-04-30 | 9.72 | 9.76 | 9.66 | 9.76 | +0.37% | 4.13 | 2.29% |
| 2026-04-29 | 9.73 | 9.77 | 9.72 | 9.73 | -0.95% | 4.33 | 2.41% |
| 2026-04-28 | 9.95 | 9.95 | 9.80 | 9.82 | -1.63% | 4.03 | 2.22% |
| 2026-04-27 | 9.95 | 10.00 | 9.94 | 9.98 | +0.73% | 2.94 | 1.60% |
| 2026-04-24 | 9.98 | 9.98 | 9.90 | 9.91 | -0.78% | 3.66 | 2.00% |
| 2026-04-23 | 10.04 | 10.04 | 9.95 | 9.99 | -1.07% | 5.77 | 3.16% |
| 2026-04-22 | 10.06 | 10.10 | 10.05 | 10.10 | -0.01% | 5.33 | 2.92% |