华安中证沪深港黄金产业股票ETF sz.159321
1.51
+1.00%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 1.52 | 1.53 | 1.51 | 1.51 | +1.00% | 0.29 | 4.64% |
| 2026-05-22 | 1.47 | 1.51 | 1.46 | 1.50 | +2.18% | 0.30 | 4.87% |
| 2026-05-21 | 1.51 | 1.53 | 1.46 | 1.47 | -1.81% | 0.41 | 6.78% |
| 2026-05-20 | 1.50 | 1.50 | 1.47 | 1.50 | -1.77% | 0.43 | 7.28% |
| 2026-05-19 | 1.54 | 1.54 | 1.50 | 1.52 | -1.23% | 0.35 | 5.78% |
| 2026-05-18 | 1.53 | 1.55 | 1.52 | 1.54 | -1.97% | 0.38 | 6.25% |
| 2026-05-15 | 1.63 | 1.63 | 1.56 | 1.57 | -5.02% | 0.76 | 13.02% |
| 2026-05-14 | 1.71 | 1.71 | 1.65 | 1.66 | -3.22% | 0.41 | 6.66% |
| 2026-05-13 | 1.72 | 1.74 | 1.70 | 1.71 | -0.75% | 0.38 | 6.05% |
| 2026-05-12 | 1.75 | 1.77 | 1.72 | 1.72 | -0.40% | 0.41 | 6.45% |
| 2026-05-11 | 1.76 | 1.76 | 1.72 | 1.73 | -2.48% | 0.51 | 8.03% |
| 2026-05-08 | 1.73 | 1.78 | 1.72 | 1.77 | +1.95% | 0.52 | 7.96% |
| 2026-05-07 | 1.74 | 1.75 | 1.72 | 1.74 | +1.99% | 0.40 | 6.13% |
| 2026-05-06 | 1.64 | 1.71 | 1.64 | 1.71 | +4.09% | 0.51 | 8.01% |
| 2026-04-30 | 1.66 | 1.67 | 1.62 | 1.64 | -2.09% | 0.44 | 7.16% |
| 2026-04-29 | 1.62 | 1.68 | 1.61 | 1.67 | +2.26% | 0.37 | 5.96% |
| 2026-04-28 | 1.67 | 1.67 | 1.63 | 1.64 | -2.21% | 0.31 | 5.02% |
| 2026-04-27 | 1.68 | 1.69 | 1.67 | 1.67 | -1.18% | 0.19 | 3.03% |
| 2026-04-24 | 1.69 | 1.70 | 1.66 | 1.69 | -0.41% | 0.30 | 4.87% |
| 2026-04-23 | 1.76 | 1.76 | 1.69 | 1.70 | -3.74% | 0.57 | 9.07% |