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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.49 | 9.50 | 8.91 | 8.94 | -9.65% | 182.32 | 16.72% |
| 2026-03-20 | 9.90 | 10.07 | 9.88 | 9.90 | -2.27% | 118.78 | 10.04% |
| 2026-03-19 | 10.28 | 10.35 | 10.08 | 10.13 | -4.53% | 90.06 | 7.38% |
| 2026-03-18 | 10.64 | 10.64 | 10.57 | 10.61 | -0.29% | 37.57 | 2.98% |
| 2026-03-17 | 10.63 | 10.70 | 10.63 | 10.64 | -0.25% | 37.67 | 2.98% |
| 2026-03-16 | 10.63 | 10.70 | 10.61 | 10.66 | -1.28% | 51.00 | 4.04% |
| 2026-03-13 | 10.85 | 10.88 | 10.79 | 10.80 | -1.24% | 42.12 | 3.29% |
| 2026-03-12 | 10.93 | 10.96 | 10.89 | 10.94 | -0.33% | 42.53 | 3.30% |
| 2026-03-11 | 11.03 | 11.03 | 10.96 | 10.97 | +0.16% | 52.30 | 4.04% |
| 2026-03-10 | 10.96 | 10.99 | 10.94 | 10.96 | +0.81% | 48.01 | 3.73% |
| 2026-03-09 | 10.86 | 10.95 | 10.79 | 10.87 | -0.05% | 87.13 | 6.85% |
| 2026-03-06 | 10.83 | 10.94 | 10.83 | 10.87 | -0.83% | 53.56 | 4.21% |
| 2026-03-05 | 10.98 | 11.01 | 10.89 | 10.96 | -0.15% | 71.65 | 5.64% |
| 2026-03-04 | 11.00 | 11.09 | 10.93 | 10.98 | -2.48% | 109.81 | 8.67% |
| 2026-03-03 | 11.42 | 11.42 | 11.20 | 11.26 | -1.38% | 109.68 | 8.47% |
| 2026-03-02 | 11.37 | 11.42 | 11.21 | 11.42 | +4.43% | 127.76 | 9.96% |
| 2026-02-27 | 10.92 | 10.95 | 10.91 | 10.93 | +0.18% | 50.63 | 4.09% |
| 2026-02-26 | 10.94 | 10.94 | 10.90 | 10.91 | -0.42% | 47.81 | 3.88% |
| 2026-02-25 | 10.95 | 10.99 | 10.92 | 10.96 | +0.08% | 66.56 | 5.39% |
| 2026-02-24 | 10.92 | 11.00 | 10.90 | 10.95 | +3.55% | 82.42 | 6.69% |