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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 10.71 | 10.71 | 10.59 | 10.66 | -1.35% | 9.57 | 5.45% |
| 2026-02-12 | 10.82 | 10.84 | 10.80 | 10.81 | -0.31% | 7.41 | 4.18% |
| 2026-02-11 | 10.80 | 10.85 | 10.79 | 10.84 | +0.74% | 6.26 | 3.55% |
| 2026-02-10 | 10.79 | 10.82 | 10.75 | 10.76 | -0.40% | 8.38 | 4.80% |
| 2026-02-09 | 10.80 | 10.84 | 10.71 | 10.80 | +3.43% | 11.50 | 6.58% |
| 2026-02-06 | 10.18 | 10.60 | 10.16 | 10.45 | -1.57% | 20.41 | 12.23% |
| 2026-02-05 | 10.73 | 10.78 | 10.39 | 10.61 | -3.08% | 24.05 | 14.30% |
| 2026-02-04 | 10.87 | 10.98 | 10.82 | 10.95 | +4.28% | 14.66 | 8.50% |
| 2026-02-03 | 10.43 | 10.55 | 10.20 | 10.50 | +4.46% | 20.78 | 12.54% |
| 2026-02-02 | 10.05 | 10.34 | 10.05 | 10.05 | -10.00% | 19.09 | 11.94% |
| 2026-01-30 | 11.53 | 11.62 | 11.04 | 11.17 | -6.80% | 37.27 | 21.21% |
| 2026-01-29 | 12.00 | 12.09 | 11.89 | 11.98 | +5.45% | 23.21 | 12.72% |
| 2026-01-28 | 11.19 | 11.37 | 11.19 | 11.37 | +3.22% | 14.46 | 8.53% |
| 2026-01-27 | 10.99 | 11.03 | 10.93 | 11.01 | +0.08% | 11.84 | 7.37% |
| 2026-01-26 | 10.98 | 11.03 | 10.92 | 11.00 | +2.76% | 14.32 | 9.12% |
| 2026-01-23 | 10.67 | 10.72 | 10.65 | 10.71 | +2.80% | 9.86 | 6.52% |
| 2026-01-22 | 10.38 | 10.43 | 10.30 | 10.41 | -0.41% | 7.79 | 5.36% |
| 2026-01-21 | 10.46 | 10.55 | 10.40 | 10.46 | +2.96% | 13.24 | 9.13% |
| 2026-01-20 | 10.08 | 10.17 | 10.06 | 10.16 | +0.74% | 8.44 | 6.17% |
| 2026-01-19 | 10.04 | 10.09 | 10.03 | 10.08 | +1.58% | 5.92 | 4.38% |