中银上海金ETF sh.518890
9.48
+0.10%
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 | 9.48 | 9.49 | 9.44 | 9.48 | +0.10% | 0.35 | 0.88% |
| 2026-05-21 | 9.59 | 9.59 | 9.47 | 9.47 | +0.92% | 0.47 | 1.18% |
| 2026-05-20 | 9.43 | 9.44 | 9.35 | 9.38 | -1.58% | 0.86 | 2.18% |
| 2026-05-19 | 9.54 | 9.57 | 9.50 | 9.53 | -0.01% | 0.80 | 2.00% |
| 2026-05-18 | 9.46 | 9.55 | 9.43 | 9.53 | -0.39% | 1.03 | 2.57% |
| 2026-05-15 | 9.72 | 9.72 | 9.55 | 9.57 | -2.45% | 1.44 | 3.55% |
| 2026-05-14 | 9.80 | 9.82 | 9.76 | 9.81 | -0.09% | 0.54 | 1.32% |
| 2026-05-13 | 9.83 | 9.85 | 9.79 | 9.82 | -0.04% | 0.80 | 1.92% |
| 2026-05-12 | 9.88 | 9.91 | 9.82 | 9.82 | +0.36% | 0.90 | 2.16% |
| 2026-05-11 | 9.85 | 9.86 | 9.73 | 9.79 | -1.14% | 1.03 | 2.48% |
| 2026-05-08 | 9.89 | 9.91 | 9.85 | 9.90 | -0.18% | 0.65 | 1.55% |
| 2026-05-07 | 9.87 | 9.95 | 9.85 | 9.92 | +1.15% | 0.74 | 1.78% |
| 2026-05-06 | 9.70 | 9.81 | 9.70 | 9.81 | +1.20% | 0.58 | 1.40% |
| 2026-04-30 | 9.65 | 9.69 | 9.60 | 9.69 | +0.42% | 0.46 | 1.13% |
| 2026-04-29 | 9.63 | 9.70 | 9.63 | 9.65 | -1.00% | 0.72 | 1.76% |
| 2026-04-28 | 9.87 | 9.87 | 9.73 | 9.75 | -1.63% | 1.16 | 2.82% |
| 2026-04-27 | 9.88 | 9.93 | 9.88 | 9.91 | +0.65% | 0.53 | 1.26% |
| 2026-04-24 | 9.93 | 9.93 | 9.83 | 9.85 | -0.74% | 0.59 | 1.41% |
| 2026-04-23 | 9.99 | 9.99 | 9.88 | 9.92 | -1.00% | 1.53 | 3.67% |
| 2026-04-22 | 10.01 | 10.03 | 9.94 | 10.02 | -0.08% | 0.66 | 1.56% |