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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 10.15 | 10.16 | 10.09 | 10.10 | -0.23% | 4.15 | 2.26% |
| 2026-04-20 | 10.12 | 10.16 | 10.10 | 10.12 | 0.00% | 5.82 | 3.19% |
| 2026-04-17 | 10.08 | 10.16 | 10.08 | 10.12 | -0.61% | 3.72 | 2.05% |
| 2026-04-16 | 10.18 | 10.20 | 10.15 | 10.18 | +0.30% | 4.53 | 2.49% |
| 2026-04-15 | 10.22 | 10.24 | 10.15 | 10.15 | +0.53% | 6.47 | 3.57% |
| 2026-04-14 | 10.08 | 10.55 | 10.06 | 10.10 | +0.86% | 4.40 | 2.45% |
| 2026-04-13 | 10.01 | 10.03 | 9.98 | 10.01 | -0.48% | 5.23 | 2.95% |
| 2026-04-10 | 10.10 | 10.12 | 10.04 | 10.06 | +0.67% | 6.10 | 3.43% |
| 2026-04-09 | 10.01 | 10.04 | 9.98 | 9.99 | -2.00% | 7.51 | 4.29% |
| 2026-04-08 | 10.19 | 10.24 | 10.14 | 10.20 | +2.78% | 11.79 | 6.65% |
| 2026-04-07 | 9.92 | 9.95 | 9.87 | 9.92 | +0.06% | 8.02 | 4.67% |
| 2026-04-03 | 9.99 | 9.99 | 9.88 | 9.91 | +0.92% | 4.02 | 2.34% |
| 2026-04-02 | 10.09 | 10.09 | 9.72 | 9.82 | -2.73% | 19.54 | 11.43% |
| 2026-04-01 | 10.01 | 10.11 | 10.00 | 10.10 | +3.24% | 9.38 | 5.45% |
| 2026-03-31 | 9.84 | 9.92 | 9.78 | 9.78 | +0.49% | 12.62 | 7.52% |
| 2026-03-30 | 9.58 | 9.77 | 9.56 | 9.74 | +1.67% | 11.31 | 6.88% |
| 2026-03-27 | 9.44 | 9.61 | 9.44 | 9.58 | +0.46% | 9.81 | 6.05% |
| 2026-03-26 | 9.70 | 9.72 | 9.44 | 9.53 | -1.91% | 11.58 | 7.06% |
| 2026-03-25 | 9.80 | 9.85 | 9.69 | 9.72 | +3.64% | 13.15 | 7.83% |
| 2026-03-24 | 9.26 | 9.38 | 9.19 | 9.38 | +4.06% | 19.29 | 11.81% |