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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 10.08 | 10.09 | 10.02 | 10.02 | -0.29% | 0.27 | 0.52% |
| 2026-04-20 | 10.08 | 10.09 | 10.03 | 10.05 | +0.04% | 0.29 | 0.56% |
| 2026-04-17 | 10.06 | 10.09 | 10.00 | 10.05 | -0.63% | 0.29 | 0.56% |
| 2026-04-16 | 10.10 | 10.13 | 10.09 | 10.11 | +0.29% | 0.21 | 0.41% |
| 2026-04-15 | 10.13 | 10.17 | 10.08 | 10.08 | +0.52% | 0.59 | 1.14% |
| 2026-04-14 | 10.01 | 10.03 | 9.99 | 10.03 | +0.82% | 0.40 | 0.78% |
| 2026-04-13 | 9.93 | 9.96 | 9.92 | 9.95 | -0.43% | 0.37 | 0.74% |
| 2026-04-10 | 9.98 | 10.05 | 9.98 | 9.99 | +0.64% | 0.63 | 1.23% |
| 2026-04-09 | 10.00 | 10.00 | 9.90 | 9.93 | -1.97% | 0.68 | 1.36% |
| 2026-04-08 | 10.12 | 10.18 | 10.07 | 10.13 | +2.77% | 1.13 | 2.20% |
| 2026-04-07 | 9.87 | 9.88 | 9.80 | 9.85 | +0.10% | 0.70 | 1.42% |
| 2026-04-03 | 9.90 | 9.92 | 9.81 | 9.84 | +0.96% | 0.44 | 0.89% |
| 2026-04-02 | 9.99 | 9.99 | 9.66 | 9.75 | -2.81% | 1.82 | 3.69% |
| 2026-04-01 | 10.00 | 10.04 | 9.93 | 10.03 | +3.28% | 0.77 | 1.55% |
| 2026-03-31 | 9.75 | 9.84 | 9.71 | 9.71 | +0.50% | 0.94 | 1.94% |
| 2026-03-30 | 9.54 | 9.70 | 9.49 | 9.66 | +1.67% | 1.06 | 2.24% |
| 2026-03-27 | 9.36 | 9.55 | 9.36 | 9.51 | +0.34% | 0.80 | 1.70% |
| 2026-03-26 | 9.66 | 9.66 | 9.38 | 9.47 | -1.86% | 1.17 | 2.49% |
| 2026-03-25 | 9.71 | 9.79 | 9.62 | 9.65 | +3.53% | 1.26 | 2.63% |
| 2026-03-24 | 9.20 | 9.33 | 9.14 | 9.32 | +4.22% | 1.44 | 3.06% |