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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 10.65 | 10.65 | 10.53 | 10.61 | -1.30% | 0.82 | 1.61% |
| 2026-02-12 | 10.78 | 10.78 | 10.73 | 10.74 | -0.32% | 0.48 | 0.93% |
| 2026-02-11 | 10.72 | 10.78 | 10.72 | 10.78 | +0.70% | 0.46 | 0.91% |
| 2026-02-10 | 10.74 | 10.76 | 10.68 | 10.71 | -0.32% | 0.56 | 1.13% |
| 2026-02-09 | 10.71 | 10.80 | 10.65 | 10.74 | +3.37% | 0.46 | 0.93% |
| 2026-02-06 | 10.08 | 10.55 | 10.08 | 10.39 | -1.48% | 0.81 | 1.68% |
| 2026-02-05 | 10.69 | 10.72 | 10.32 | 10.54 | -3.13% | 2.36 | 4.88% |
| 2026-02-04 | 10.90 | 10.92 | 10.74 | 10.89 | +4.27% | 1.00 | 2.08% |
| 2026-02-03 | 10.33 | 10.52 | 10.15 | 10.44 | +4.90% | 0.77 | 1.62% |
| 2026-02-02 | 9.95 | 10.29 | 9.95 | 9.95 | -10.00% | 0.70 | 1.54% |
| 2026-01-30 | 11.50 | 11.65 | 10.98 | 11.06 | -7.29% | 1.84 | 3.77% |
| 2026-01-29 | 11.88 | 12.00 | 11.84 | 11.93 | +5.46% | 1.47 | 2.87% |
| 2026-01-28 | 11.12 | 11.31 | 11.12 | 11.31 | +3.18% | 0.93 | 1.97% |
| 2026-01-27 | 10.91 | 10.97 | 10.85 | 10.96 | +0.47% | 0.65 | 1.41% |
| 2026-01-26 | 10.94 | 10.97 | 10.85 | 10.91 | +2.69% | 1.22 | 2.69% |
| 2026-01-23 | 10.62 | 10.65 | 10.59 | 10.62 | +2.67% | 0.69 | 1.57% |
| 2026-01-22 | 10.34 | 10.35 | 10.24 | 10.35 | -0.46% | 1.13 | 2.68% |
| 2026-01-21 | 10.37 | 10.49 | 10.34 | 10.40 | +2.90% | 1.12 | 2.66% |
| 2026-01-20 | 10.04 | 10.12 | 9.99 | 10.10 | +0.80% | 0.46 | 1.13% |
| 2026-01-19 | 9.98 | 10.02 | 9.97 | 10.02 | +1.53% | 0.50 | 1.24% |