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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 10.58 | 10.62 | 10.51 | 10.57 | -1.35% | 81.31 | 6.86% |
| 2026-02-12 | 10.72 | 10.75 | 10.70 | 10.72 | -0.35% | 64.45 | 5.35% |
| 2026-02-11 | 10.70 | 10.77 | 10.70 | 10.76 | +0.83% | 73.18 | 6.07% |
| 2026-02-10 | 10.69 | 10.73 | 10.66 | 10.67 | -0.47% | 75.13 | 6.21% |
| 2026-02-09 | 10.72 | 10.75 | 10.61 | 10.72 | +3.50% | 124.18 | 10.30% |
| 2026-02-06 | 10.08 | 10.52 | 10.05 | 10.36 | -1.58% | 190.34 | 16.43% |
| 2026-02-05 | 10.61 | 10.70 | 10.30 | 10.52 | -3.17% | 200.57 | 17.02% |
| 2026-02-04 | 10.79 | 10.90 | 10.74 | 10.87 | +4.27% | 154.13 | 12.84% |
| 2026-02-03 | 10.36 | 10.46 | 10.11 | 10.42 | +5.19% | 216.13 | 18.61% |
| 2026-02-02 | 9.91 | 10.24 | 9.91 | 9.91 | -10.00% | 191.45 | 16.56% |
| 2026-01-30 | 11.47 | 11.53 | 10.80 | 11.01 | -7.52% | 257.78 | 20.17% |
| 2026-01-29 | 11.92 | 11.98 | 11.80 | 11.90 | +5.53% | 177.99 | 13.24% |
| 2026-01-28 | 11.11 | 11.29 | 11.11 | 11.28 | +3.16% | 119.61 | 9.66% |
| 2026-01-27 | 10.88 | 10.95 | 10.85 | 10.93 | +0.09% | 83.96 | 7.06% |
| 2026-01-26 | 10.89 | 10.96 | 10.85 | 10.92 | +2.89% | 104.63 | 8.97% |
| 2026-01-23 | 10.62 | 10.64 | 10.59 | 10.62 | +2.67% | 77.47 | 6.88% |
| 2026-01-22 | 10.29 | 10.34 | 10.23 | 10.34 | -0.35% | 73.99 | 6.82% |
| 2026-01-21 | 10.37 | 10.50 | 10.32 | 10.38 | +2.93% | 102.30 | 9.39% |
| 2026-01-20 | 10.01 | 10.10 | 9.98 | 10.08 | +0.76% | 53.63 | 5.14% |
| 2026-01-19 | 9.96 | 10.01 | 9.96 | 10.01 | +1.51% | 47.97 | 4.67% |