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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 10.07 | 10.09 | 10.02 | 10.03 | -0.26% | 1.28 | 3.02% |
| 2026-04-20 | 10.05 | 10.09 | 10.03 | 10.05 | +0.06% | 1.24 | 2.91% |
| 2026-04-17 | 10.06 | 10.09 | 10.01 | 10.05 | -0.67% | 0.71 | 1.68% |
| 2026-04-16 | 10.11 | 10.13 | 10.09 | 10.11 | +0.32% | 0.87 | 2.05% |
| 2026-04-15 | 10.12 | 10.21 | 10.08 | 10.08 | +0.58% | 0.89 | 2.09% |
| 2026-04-14 | 10.00 | 10.03 | 9.99 | 10.02 | +0.87% | 0.69 | 1.63% |
| 2026-04-13 | 9.96 | 9.96 | 9.92 | 9.94 | -0.58% | 1.05 | 2.50% |
| 2026-04-10 | 9.99 | 10.05 | 9.98 | 10.00 | +0.71% | 1.12 | 2.64% |
| 2026-04-09 | 9.98 | 9.98 | 9.85 | 9.93 | -2.01% | 1.47 | 3.51% |
| 2026-04-08 | 10.16 | 10.17 | 10.02 | 10.13 | +2.80% | 2.41 | 5.68% |
| 2026-04-07 | 9.85 | 9.88 | 9.80 | 9.85 | +0.06% | 1.79 | 4.35% |
| 2026-04-03 | 9.94 | 9.94 | 9.81 | 9.85 | +0.99% | 0.26 | 0.64% |
| 2026-04-02 | 10.03 | 10.03 | 9.66 | 9.75 | -2.77% | 3.26 | 7.92% |
| 2026-04-01 | 9.95 | 10.04 | 9.93 | 10.03 | +3.21% | 1.55 | 3.76% |
| 2026-03-31 | 9.86 | 9.86 | 9.71 | 9.72 | +0.50% | 2.84 | 7.05% |
| 2026-03-30 | 9.52 | 9.70 | 9.49 | 9.67 | +1.63% | 1.55 | 3.91% |
| 2026-03-27 | 9.36 | 9.54 | 9.36 | 9.51 | +0.45% | 0.80 | 2.08% |
| 2026-03-26 | 9.63 | 9.66 | 9.38 | 9.47 | -1.93% | 1.83 | 4.74% |
| 2026-03-25 | 9.71 | 9.79 | 9.63 | 9.66 | +3.68% | 1.74 | 4.40% |
| 2026-03-24 | 9.20 | 9.32 | 9.12 | 9.31 | +4.04% | 1.55 | 4.06% |