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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.50 | 9.57 | 8.98 | 9.01 | -9.72% | 23.47 | 14.08% |
| 2026-03-20 | 10.01 | 10.16 | 9.97 | 9.98 | -2.26% | 13.42 | 7.51% |
| 2026-03-19 | 10.38 | 10.43 | 10.16 | 10.21 | -4.53% | 11.65 | 6.36% |
| 2026-03-18 | 10.73 | 10.73 | 10.66 | 10.70 | -0.29% | 3.62 | 1.92% |
| 2026-03-17 | 10.72 | 10.79 | 10.72 | 10.73 | -0.27% | 5.99 | 3.18% |
| 2026-03-16 | 10.71 | 10.79 | 10.69 | 10.76 | -1.22% | 7.14 | 3.82% |
| 2026-03-13 | 10.96 | 10.97 | 10.88 | 10.89 | -1.27% | 4.60 | 2.42% |
| 2026-03-12 | 11.03 | 11.05 | 10.98 | 11.03 | -0.34% | 3.39 | 1.77% |
| 2026-03-11 | 11.12 | 11.12 | 11.05 | 11.07 | +0.17% | 3.85 | 2.01% |
| 2026-03-10 | 11.03 | 11.08 | 11.03 | 11.05 | +0.79% | 5.68 | 2.99% |
| 2026-03-09 | 10.94 | 11.04 | 10.88 | 10.96 | -0.03% | 9.94 | 5.31% |
| 2026-03-06 | 10.93 | 11.03 | 10.92 | 10.96 | -0.85% | 5.97 | 3.20% |
| 2026-03-05 | 11.08 | 11.10 | 10.98 | 11.06 | -0.14% | 9.70 | 5.23% |
| 2026-03-04 | 11.09 | 11.17 | 11.02 | 11.07 | -2.47% | 10.61 | 5.73% |
| 2026-03-03 | 11.51 | 11.51 | 11.30 | 11.35 | -1.30% | 12.18 | 6.42% |
| 2026-03-02 | 11.41 | 11.51 | 11.32 | 11.50 | +4.38% | 9.77 | 5.16% |
| 2026-02-27 | 11.01 | 11.04 | 11.00 | 11.02 | +0.14% | 4.47 | 2.44% |
| 2026-02-26 | 11.04 | 11.04 | 10.98 | 11.01 | -0.36% | 4.15 | 2.28% |
| 2026-02-25 | 11.04 | 11.15 | 11.01 | 11.04 | +0.03% | 5.67 | 3.10% |
| 2026-02-24 | 11.00 | 11.09 | 11.00 | 11.04 | +3.57% | 7.62 | 4.16% |