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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 1.57 | 1.63 | 1.55 | 1.63 | +5.63% | 0.76 | 11.57% |
| 2026-03-23 | 1.60 | 1.65 | 1.53 | 1.54 | -7.66% | 0.70 | 10.65% |
| 2026-03-20 | 1.68 | 1.72 | 1.67 | 1.67 | -1.18% | 0.46 | 6.45% |
| 2026-03-19 | 1.73 | 1.76 | 1.69 | 1.69 | -6.62% | 0.64 | 8.90% |
| 2026-03-18 | 1.82 | 1.82 | 1.78 | 1.81 | -0.22% | 0.36 | 4.74% |
| 2026-03-17 | 1.80 | 1.85 | 1.80 | 1.82 | +0.33% | 0.55 | 7.03% |
| 2026-03-16 | 1.84 | 1.85 | 1.77 | 1.81 | -3.67% | 0.60 | 7.82% |
| 2026-03-13 | 1.92 | 1.94 | 1.88 | 1.88 | -2.49% | 0.43 | 5.26% |
| 2026-03-12 | 1.95 | 1.96 | 1.77 | 1.93 | -1.78% | 0.30 | 3.67% |
| 2026-03-11 | 1.97 | 1.99 | 1.95 | 1.96 | +0.10% | 0.44 | 5.16% |
| 2026-03-10 | 1.96 | 1.98 | 1.95 | 1.96 | +0.87% | 0.42 | 4.96% |
| 2026-03-09 | 1.92 | 1.96 | 1.86 | 1.94 | 0.00% | 0.59 | 7.12% |
| 2026-03-06 | 1.95 | 1.96 | 1.91 | 1.94 | -1.17% | 0.47 | 5.62% |
| 2026-03-05 | 2.00 | 2.03 | 1.94 | 1.97 | -1.50% | 0.72 | 8.58% |
| 2026-03-04 | 1.96 | 2.04 | 1.95 | 2.00 | -3.34% | 0.80 | 9.33% |
| 2026-03-03 | 2.17 | 2.17 | 2.06 | 2.06 | -5.71% | 1.56 | 18.09% |
| 2026-03-02 | 2.19 | 2.19 | 2.04 | 2.19 | +7.72% | 2.35 | 29.93% |
| 2026-02-27 | 2.00 | 2.04 | 1.99 | 2.03 | +1.90% | 0.68 | 9.08% |
| 2026-02-26 | 2.02 | 2.03 | 1.98 | 2.00 | -1.38% | 0.46 | 6.18% |
| 2026-02-25 | 2.00 | 2.04 | 1.98 | 2.02 | +0.85% | 0.64 | 8.50% |