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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.98 | 2.01 | 1.98 | 2.01 | +5.75% | 0.92 | 12.41% |
| 2026-02-13 | 1.90 | 1.94 | 1.89 | 1.90 | -3.26% | 0.53 | 7.44% |
| 2026-02-12 | 1.98 | 1.99 | 1.96 | 1.96 | -0.86% | 0.57 | 7.69% |
| 2026-02-11 | 1.93 | 1.99 | 1.92 | 1.98 | +2.70% | 0.63 | 8.39% |
| 2026-02-10 | 1.95 | 1.96 | 1.92 | 1.93 | -1.38% | 0.45 | 6.09% |
| 2026-02-09 | 1.95 | 1.96 | 1.93 | 1.95 | +2.47% | 0.56 | 7.41% |
| 2026-02-06 | 1.77 | 1.94 | 1.77 | 1.91 | -0.05% | 0.99 | 12.89% |
| 2026-02-05 | 1.95 | 1.97 | 1.87 | 1.91 | -4.94% | 1.00 | 12.74% |
| 2026-02-04 | 2.07 | 2.08 | 1.97 | 2.01 | -1.43% | 1.43 | 17.29% |
| 2026-02-03 | 1.84 | 2.04 | 1.84 | 2.04 | +2.93% | 2.09 | 25.17% |
| 2026-02-02 | 1.98 | 1.98 | 1.98 | 1.98 | -10.01% | 0.93 | 11.02% |
| 2026-01-30 | 2.20 | 2.30 | 2.20 | 2.20 | -10.00% | 1.77 | 18.61% |
| 2026-01-29 | 2.57 | 2.57 | 2.26 | 2.44 | +3.00% | 5.37 | 66.29% |
| 2026-01-28 | 2.20 | 2.37 | 2.19 | 2.37 | +9.93% | 3.30 | 53.03% |
| 2026-01-27 | 2.18 | 2.25 | 2.11 | 2.16 | -1.19% | 2.26 | 46.50% |
| 2026-01-26 | 2.10 | 2.18 | 2.10 | 2.18 | +8.67% | 1.78 | 46.33% |
| 2026-01-23 | 2.00 | 2.03 | 2.00 | 2.01 | +2.97% | 0.88 | 25.34% |
| 2026-01-22 | 1.94 | 1.96 | 1.88 | 1.95 | -1.86% | 0.85 | 28.19% |
| 2026-01-21 | 1.91 | 1.99 | 1.90 | 1.99 | +6.26% | 1.05 | 43.16% |
| 2026-01-20 | 1.84 | 1.87 | 1.77 | 1.87 | +2.52% | 0.43 | 19.34% |