华安黄金ETF sh.518880
9.46
+0.12%
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 | 9.46 | 9.47 | 9.42 | 9.46 | +0.12% | 25.68 | 2.38% |
| 2026-05-21 | 9.53 | 9.54 | 9.45 | 9.45 | +0.89% | 32.07 | 2.94% |
| 2026-05-20 | 9.40 | 9.40 | 9.33 | 9.37 | -1.56% | 51.15 | 4.74% |
| 2026-05-19 | 9.52 | 9.55 | 9.48 | 9.52 | +0.02% | 25.16 | 2.29% |
| 2026-05-18 | 9.44 | 9.53 | 9.44 | 9.51 | -0.43% | 45.28 | 4.13% |
| 2026-05-15 | 9.64 | 9.66 | 9.53 | 9.55 | -2.46% | 62.34 | 5.58% |
| 2026-05-14 | 9.78 | 9.80 | 9.76 | 9.79 | -0.09% | 29.03 | 2.54% |
| 2026-05-13 | 9.82 | 9.83 | 9.78 | 9.80 | -0.02% | 29.26 | 2.54% |
| 2026-05-12 | 9.90 | 9.91 | 9.80 | 9.81 | +0.33% | 39.98 | 3.45% |
| 2026-05-11 | 9.83 | 9.83 | 9.71 | 9.77 | -1.07% | 43.76 | 3.81% |
| 2026-05-08 | 9.87 | 9.90 | 9.85 | 9.88 | -0.29% | 33.61 | 2.90% |
| 2026-05-07 | 9.87 | 9.93 | 9.84 | 9.91 | +1.21% | 43.22 | 3.74% |
| 2026-05-06 | 9.70 | 9.79 | 9.70 | 9.79 | +1.17% | 38.27 | 3.35% |
| 2026-04-30 | 9.63 | 9.68 | 9.58 | 9.68 | +0.43% | 38.95 | 3.44% |
| 2026-04-29 | 9.64 | 9.68 | 9.63 | 9.64 | -0.98% | 49.44 | 4.35% |
| 2026-04-28 | 9.85 | 9.85 | 9.71 | 9.73 | -1.67% | 36.76 | 3.18% |
| 2026-04-27 | 9.86 | 9.92 | 9.86 | 9.90 | +0.72% | 25.26 | 2.16% |
| 2026-04-24 | 9.88 | 9.89 | 9.81 | 9.83 | -0.75% | 30.92 | 2.65% |
| 2026-04-23 | 9.94 | 9.95 | 9.87 | 9.90 | -1.04% | 42.27 | 3.60% |
| 2026-04-22 | 9.97 | 10.01 | 9.97 | 10.00 | -0.06% | 36.37 | 3.07% |