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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.64 | 9.67 | 8.94 | 8.95 | -9.93% | 2.13 | 4.48% |
| 2026-03-20 | 9.95 | 10.10 | 9.89 | 9.93 | -2.07% | 0.51 | 1.00% |
| 2026-03-19 | 10.32 | 10.40 | 10.10 | 10.14 | -4.59% | 0.52 | 0.99% |
| 2026-03-18 | 10.66 | 10.66 | 10.60 | 10.63 | -0.36% | 0.13 | 0.23% |
| 2026-03-17 | 10.69 | 10.73 | 10.65 | 10.67 | -0.25% | 0.17 | 0.31% |
| 2026-03-16 | 10.67 | 10.72 | 10.63 | 10.70 | -1.19% | 0.22 | 0.39% |
| 2026-03-13 | 10.89 | 10.90 | 10.81 | 10.82 | -1.33% | 0.21 | 0.38% |
| 2026-03-12 | 10.99 | 10.99 | 10.91 | 10.97 | -0.24% | 0.13 | 0.23% |
| 2026-03-11 | 11.03 | 11.06 | 10.99 | 11.00 | +0.14% | 0.18 | 0.32% |
| 2026-03-10 | 10.98 | 11.02 | 10.96 | 10.98 | +0.70% | 0.26 | 0.47% |
| 2026-03-09 | 10.89 | 10.98 | 10.83 | 10.91 | -0.01% | 0.61 | 1.13% |
| 2026-03-06 | 10.90 | 10.98 | 10.80 | 10.91 | -0.73% | 0.48 | 0.90% |
| 2026-03-05 | 11.03 | 11.05 | 10.91 | 10.99 | -0.22% | 0.48 | 0.89% |
| 2026-03-04 | 11.05 | 11.11 | 10.96 | 11.01 | -2.40% | 0.68 | 1.27% |
| 2026-03-03 | 11.41 | 11.41 | 11.23 | 11.28 | -1.29% | 0.95 | 1.72% |
| 2026-03-02 | 11.33 | 11.43 | 11.25 | 11.43 | +4.32% | 0.65 | 1.17% |
| 2026-02-27 | 10.94 | 10.97 | 10.93 | 10.96 | +0.20% | 0.21 | 0.39% |
| 2026-02-26 | 10.98 | 10.98 | 10.92 | 10.94 | -0.40% | 0.26 | 0.49% |
| 2026-02-25 | 10.98 | 11.02 | 10.94 | 10.98 | -0.01% | 0.49 | 0.92% |
| 2026-02-24 | 10.94 | 11.02 | 10.94 | 10.98 | +3.54% | 0.45 | 0.85% |