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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 10.64 | 10.64 | 10.53 | 10.59 | -1.42% | 1.62 | 3.66% |
| 2026-02-12 | 10.76 | 10.77 | 10.73 | 10.74 | -0.24% | 0.90 | 1.99% |
| 2026-02-11 | 10.73 | 10.77 | 10.73 | 10.77 | +0.74% | 0.68 | 1.50% |
| 2026-02-10 | 10.73 | 10.75 | 10.68 | 10.69 | -0.43% | 0.79 | 1.77% |
| 2026-02-09 | 10.70 | 10.80 | 10.64 | 10.74 | +3.43% | 0.90 | 2.08% |
| 2026-02-06 | 10.14 | 10.54 | 10.08 | 10.38 | -1.56% | 1.67 | 3.98% |
| 2026-02-05 | 10.63 | 10.72 | 10.33 | 10.55 | -3.06% | 2.91 | 6.96% |
| 2026-02-04 | 10.86 | 10.93 | 10.75 | 10.88 | +4.23% | 1.64 | 3.92% |
| 2026-02-03 | 10.36 | 10.48 | 10.14 | 10.44 | +4.76% | 1.31 | 3.31% |
| 2026-02-02 | 9.96 | 10.26 | 9.96 | 9.96 | -10.00% | 1.13 | 2.91% |
| 2026-01-30 | 11.42 | 11.74 | 10.98 | 11.07 | -7.31% | 2.57 | 6.16% |
| 2026-01-29 | 11.89 | 12.01 | 11.84 | 11.94 | +5.56% | 3.49 | 8.08% |
| 2026-01-28 | 11.12 | 11.31 | 11.12 | 11.31 | +3.34% | 1.40 | 3.57% |
| 2026-01-27 | 10.90 | 10.96 | 10.82 | 10.95 | +0.26% | 0.69 | 1.86% |
| 2026-01-26 | 10.89 | 10.97 | 10.85 | 10.92 | +2.60% | 0.85 | 2.34% |
| 2026-01-23 | 10.59 | 10.66 | 10.59 | 10.64 | +2.76% | 0.68 | 1.92% |
| 2026-01-22 | 10.32 | 10.36 | 10.25 | 10.36 | -0.40% | 1.14 | 3.40% |
| 2026-01-21 | 10.38 | 10.49 | 10.33 | 10.40 | +2.95% | 1.31 | 3.87% |
| 2026-01-20 | 10.02 | 10.11 | 10.00 | 10.10 | +0.83% | 0.80 | 2.44% |
| 2026-01-19 | 9.97 | 10.02 | 9.97 | 10.02 | +1.50% | 0.66 | 2.04% |