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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.46 | 9.54 | 8.92 | 8.95 | -9.69% | 3.01 | 7.68% |
| 2026-03-20 | 9.93 | 10.09 | 9.90 | 9.91 | -2.35% | 2.47 | 5.84% |
| 2026-03-19 | 10.28 | 10.36 | 10.10 | 10.15 | -4.52% | 1.57 | 3.60% |
| 2026-03-18 | 10.66 | 10.66 | 10.59 | 10.63 | -0.28% | 0.32 | 0.71% |
| 2026-03-17 | 10.66 | 10.72 | 10.65 | 10.66 | -0.14% | 0.45 | 0.99% |
| 2026-03-16 | 10.66 | 10.72 | 10.62 | 10.68 | -1.29% | 1.95 | 4.30% |
| 2026-03-13 | 10.91 | 10.91 | 10.81 | 10.82 | -1.27% | 1.73 | 3.73% |
| 2026-03-12 | 10.96 | 10.97 | 10.91 | 10.96 | -0.35% | 0.24 | 0.51% |
| 2026-03-11 | 11.03 | 11.05 | 10.98 | 10.99 | +0.17% | 0.42 | 0.89% |
| 2026-03-10 | 10.97 | 11.02 | 10.96 | 10.97 | +0.83% | 0.59 | 1.28% |
| 2026-03-09 | 10.88 | 10.97 | 10.82 | 10.88 | -0.10% | 1.22 | 2.65% |
| 2026-03-06 | 10.86 | 10.96 | 10.85 | 10.90 | -0.77% | 0.64 | 1.40% |
| 2026-03-05 | 11.00 | 11.03 | 10.91 | 10.98 | -0.15% | 0.66 | 1.45% |
| 2026-03-04 | 10.96 | 11.10 | 10.95 | 11.00 | -2.45% | 0.85 | 1.88% |
| 2026-03-03 | 11.43 | 11.43 | 11.22 | 11.27 | -1.36% | 1.75 | 3.75% |
| 2026-03-02 | 11.34 | 11.43 | 11.25 | 11.43 | +4.43% | 1.09 | 2.33% |
| 2026-02-27 | 10.93 | 10.97 | 10.93 | 10.95 | +0.15% | 1.13 | 2.50% |
| 2026-02-26 | 10.95 | 10.96 | 10.91 | 10.93 | -0.40% | 0.37 | 0.82% |
| 2026-02-25 | 10.98 | 11.01 | 10.94 | 10.97 | +0.02% | 1.09 | 2.37% |
| 2026-02-24 | 10.92 | 11.02 | 10.92 | 10.97 | +3.58% | 1.06 | 2.30% |