建信上海金ETF sh.518860
9.48
+0.11%
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 | 9.49 | 9.50 | 9.44 | 9.48 | +0.11% | 0.36 | 0.76% |
| 2026-05-21 | 9.52 | 9.57 | 9.47 | 9.47 | +0.81% | 0.44 | 0.92% |
| 2026-05-20 | 9.48 | 9.48 | 9.35 | 9.39 | -1.60% | 0.60 | 1.26% |
| 2026-05-19 | 9.54 | 9.58 | 9.51 | 9.54 | +0.03% | 0.28 | 0.58% |
| 2026-05-18 | 9.47 | 9.57 | 9.45 | 9.54 | -0.44% | 0.53 | 1.10% |
| 2026-05-15 | 9.72 | 9.75 | 9.55 | 9.58 | -2.33% | 0.86 | 1.78% |
| 2026-05-14 | 9.80 | 9.82 | 9.78 | 9.81 | -0.13% | 0.23 | 0.47% |
| 2026-05-13 | 9.82 | 9.86 | 9.80 | 9.83 | +0.05% | 0.22 | 0.44% |
| 2026-05-12 | 9.89 | 9.92 | 9.82 | 9.82 | +0.33% | 0.58 | 1.14% |
| 2026-05-11 | 9.89 | 9.89 | 9.73 | 9.79 | -1.16% | 0.62 | 1.25% |
| 2026-05-08 | 9.88 | 9.92 | 9.87 | 9.90 | -0.23% | 0.43 | 0.85% |
| 2026-05-07 | 9.86 | 9.95 | 9.85 | 9.93 | +1.28% | 0.35 | 0.70% |
| 2026-05-06 | 9.70 | 9.81 | 9.70 | 9.80 | +1.15% | 0.32 | 0.64% |
| 2026-04-30 | 9.67 | 9.69 | 9.59 | 9.69 | +0.33% | 0.31 | 0.64% |
| 2026-04-29 | 9.67 | 9.70 | 9.65 | 9.66 | -0.99% | 0.40 | 0.82% |
| 2026-04-28 | 9.88 | 9.88 | 9.73 | 9.76 | -1.52% | 0.29 | 0.59% |
| 2026-04-27 | 9.85 | 9.93 | 9.84 | 9.91 | +0.71% | 0.22 | 0.45% |
| 2026-04-24 | 9.89 | 9.89 | 9.83 | 9.84 | -0.87% | 0.22 | 0.44% |
| 2026-04-23 | 9.97 | 9.97 | 9.88 | 9.92 | -1.03% | 0.41 | 0.82% |
| 2026-04-22 | 10.01 | 10.03 | 9.98 | 10.03 | +0.04% | 0.27 | 0.53% |