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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 1.77 | 1.77 | 1.75 | 1.77 | -0.56% | 0.23 | 3.57% |
| 2026-04-21 | 1.77 | 1.78 | 1.75 | 1.78 | +0.34% | 0.21 | 3.17% |
| 2026-04-20 | 1.76 | 1.79 | 1.75 | 1.77 | +0.85% | 0.26 | 3.98% |
| 2026-04-17 | 1.76 | 1.77 | 1.75 | 1.76 | -1.07% | 0.20 | 3.13% |
| 2026-04-16 | 1.77 | 1.78 | 1.75 | 1.77 | +0.74% | 0.26 | 4.02% |
| 2026-04-15 | 1.79 | 1.81 | 1.75 | 1.76 | -0.11% | 0.39 | 6.07% |
| 2026-04-14 | 1.77 | 1.79 | 1.75 | 1.76 | +0.46% | 0.20 | 3.05% |
| 2026-04-13 | 1.75 | 1.76 | 1.75 | 1.76 | -0.96% | 0.27 | 4.27% |
| 2026-04-10 | 1.79 | 1.80 | 1.77 | 1.77 | -0.84% | 0.36 | 5.55% |
| 2026-04-09 | 1.79 | 1.80 | 1.77 | 1.79 | -2.56% | 0.50 | 7.68% |
| 2026-04-08 | 1.78 | 1.84 | 1.77 | 1.83 | +7.62% | 0.73 | 10.62% |
| 2026-04-07 | 1.71 | 1.71 | 1.70 | 1.71 | -0.47% | 0.16 | 2.55% |
| 2026-04-03 | 1.73 | 1.74 | 1.70 | 1.71 | -0.70% | 0.20 | 3.17% |
| 2026-04-02 | 1.77 | 1.77 | 1.71 | 1.73 | -2.87% | 0.44 | 6.79% |
| 2026-04-01 | 1.77 | 1.79 | 1.75 | 1.78 | +3.26% | 0.65 | 9.49% |
| 2026-03-31 | 1.74 | 1.77 | 1.72 | 1.72 | -0.69% | 0.42 | 6.29% |
| 2026-03-30 | 1.67 | 1.73 | 1.63 | 1.73 | +3.59% | 0.50 | 7.43% |
| 2026-03-27 | 1.60 | 1.68 | 1.59 | 1.67 | +2.39% | 0.42 | 6.49% |
| 2026-03-26 | 1.68 | 1.68 | 1.62 | 1.63 | -2.91% | 0.34 | 5.20% |
| 2026-03-25 | 1.69 | 1.72 | 1.67 | 1.68 | +3.13% | 0.65 | 9.62% |