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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 10.07 | 10.07 | 10.00 | 10.01 | -0.26% | 32.51 | 2.73% |
| 2026-04-20 | 10.04 | 10.07 | 10.01 | 10.04 | +0.07% | 35.73 | 3.00% |
| 2026-04-17 | 10.00 | 10.07 | 9.99 | 10.03 | -0.67% | 35.89 | 3.01% |
| 2026-04-16 | 10.10 | 10.11 | 10.07 | 10.10 | +0.33% | 37.96 | 3.16% |
| 2026-04-15 | 10.13 | 10.15 | 10.06 | 10.06 | +0.53% | 49.49 | 4.11% |
| 2026-04-14 | 10.00 | 10.01 | 9.97 | 10.01 | +0.88% | 42.19 | 3.55% |
| 2026-04-13 | 9.92 | 9.94 | 9.90 | 9.92 | -0.48% | 42.51 | 3.60% |
| 2026-04-10 | 9.99 | 10.03 | 9.95 | 9.97 | +0.65% | 57.72 | 4.86% |
| 2026-04-09 | 9.92 | 9.95 | 9.90 | 9.91 | -2.03% | 65.02 | 5.52% |
| 2026-04-08 | 10.10 | 10.15 | 10.06 | 10.11 | +2.81% | 100.52 | 8.43% |
| 2026-04-07 | 9.85 | 9.87 | 9.78 | 9.84 | +0.09% | 53.32 | 4.59% |
| 2026-04-03 | 9.91 | 9.91 | 9.79 | 9.83 | +0.92% | 41.76 | 3.59% |
| 2026-04-02 | 10.00 | 10.00 | 9.64 | 9.74 | -2.85% | 128.14 | 11.05% |
| 2026-04-01 | 9.95 | 10.03 | 9.91 | 10.02 | +3.35% | 83.16 | 7.14% |
| 2026-03-31 | 9.75 | 9.84 | 9.70 | 9.70 | +0.45% | 95.76 | 8.51% |
| 2026-03-30 | 9.50 | 9.70 | 9.47 | 9.66 | +1.71% | 100.53 | 9.19% |
| 2026-03-27 | 9.36 | 9.53 | 9.36 | 9.49 | +0.47% | 70.77 | 6.50% |
| 2026-03-26 | 9.63 | 9.64 | 9.36 | 9.45 | -1.98% | 105.26 | 9.63% |
| 2026-03-25 | 9.70 | 9.77 | 9.61 | 9.64 | +3.68% | 114.38 | 10.33% |
| 2026-03-24 | 9.21 | 9.30 | 9.11 | 9.30 | +4.00% | 137.17 | 12.76% |