平安中证沪深港黄金产业ETF sz.159322
1.59
+1.02%
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 | 2.10 | 2.11 | 2.05 | 2.10 | +5.41% | 0.29 | 11.10% |
| 2026-02-13 | 2.04 | 2.04 | 1.99 | 2.00 | -3.15% | 0.28 | 10.88% |
| 2026-02-12 | 2.08 | 2.10 | 2.06 | 2.06 | -0.96% | 0.14 | 5.34% |
| 2026-02-11 | 2.02 | 2.10 | 2.01 | 2.08 | +2.71% | 0.22 | 8.13% |
| 2026-02-10 | 2.06 | 2.06 | 2.02 | 2.03 | -1.41% | 0.15 | 5.62% |
| 2026-02-09 | 2.04 | 2.06 | 2.02 | 2.06 | +2.60% | 0.23 | 8.17% |
| 2026-02-06 | 1.89 | 2.03 | 1.89 | 2.00 | -0.15% | 0.45 | 15.78% |
| 2026-02-05 | 2.05 | 2.07 | 1.97 | 2.01 | -5.15% | 0.42 | 14.09% |
| 2026-02-04 | 2.21 | 2.21 | 2.07 | 2.12 | -0.56% | 0.45 | 13.96% |
| 2026-02-03 | 1.97 | 2.13 | 1.97 | 2.13 | +4.11% | 0.91 | 28.33% |
| 2026-02-02 | 2.04 | 2.04 | 2.04 | 2.04 | -10.00% | 0.06 | 1.88% |
| 2026-01-30 | 2.27 | 2.39 | 2.27 | 2.27 | -9.99% | 0.81 | 22.25% |
| 2026-01-29 | 2.71 | 2.71 | 2.41 | 2.52 | +0.76% | 2.35 | 89.90% |
| 2026-01-28 | 2.36 | 2.50 | 2.30 | 2.50 | +10.02% | 0.97 | 46.94% |
| 2026-01-27 | 2.25 | 2.38 | 2.21 | 2.27 | -0.74% | 0.61 | 34.72% |
| 2026-01-26 | 2.18 | 2.31 | 2.18 | 2.29 | +8.57% | 0.67 | 48.53% |
| 2026-01-23 | 2.12 | 2.13 | 2.10 | 2.11 | +2.68% | 0.22 | 17.12% |
| 2026-01-22 | 2.03 | 2.06 | 2.00 | 2.06 | -1.44% | 0.29 | 25.20% |
| 2026-01-21 | 2.04 | 2.10 | 2.00 | 2.09 | +5.62% | 0.39 | 38.29% |
| 2026-01-20 | 1.91 | 1.98 | 1.86 | 1.98 | +3.24% | 0.20 | 21.04% |