华夏中证沪深港黄金产业股票ETF sz.159562
2.12
+2.51%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2.08 | 2.14 | 2.06 | 2.12 | +2.51% | 3.00 | 5.55% |
| 2026-05-21 | 2.15 | 2.17 | 2.07 | 2.07 | -2.31% | 1.42 | 2.60% |
| 2026-05-20 | 2.12 | 2.12 | 2.08 | 2.12 | -1.62% | 1.52 | 2.84% |
| 2026-05-19 | 2.18 | 2.19 | 2.13 | 2.15 | -1.24% | 1.52 | 2.78% |
| 2026-05-18 | 2.17 | 2.19 | 2.15 | 2.18 | -2.11% | 2.44 | 4.49% |
| 2026-05-15 | 2.30 | 2.31 | 2.21 | 2.23 | -4.79% | 2.44 | 4.39% |
| 2026-05-14 | 2.41 | 2.41 | 2.33 | 2.34 | -3.35% | 1.87 | 3.19% |
| 2026-05-13 | 2.43 | 2.46 | 2.40 | 2.42 | -0.29% | 1.92 | 3.18% |
| 2026-05-12 | 2.49 | 2.54 | 2.43 | 2.43 | -1.06% | 1.83 | 2.97% |
| 2026-05-11 | 2.49 | 2.49 | 2.43 | 2.45 | -2.43% | 2.96 | 4.80% |
| 2026-05-08 | 2.44 | 2.52 | 2.44 | 2.52 | +2.11% | 2.77 | 4.41% |
| 2026-05-07 | 2.47 | 2.48 | 2.43 | 2.46 | +1.78% | 3.47 | 5.48% |
| 2026-05-06 | 2.33 | 2.42 | 2.32 | 2.42 | +4.22% | 1.65 | 2.68% |
| 2026-04-30 | 2.34 | 2.36 | 2.30 | 2.32 | -1.98% | 1.91 | 3.15% |
| 2026-04-29 | 2.29 | 2.38 | 2.29 | 2.37 | +2.60% | 1.16 | 1.88% |
| 2026-04-28 | 2.35 | 2.36 | 2.30 | 2.31 | -2.41% | 1.54 | 2.52% |
| 2026-04-27 | 2.37 | 2.39 | 2.35 | 2.37 | -1.05% | 1.06 | 1.70% |
| 2026-04-24 | 2.39 | 2.40 | 2.35 | 2.39 | -0.66% | 1.61 | 2.57% |
| 2026-04-23 | 2.49 | 2.50 | 2.39 | 2.41 | -3.87% | 1.97 | 3.09% |
| 2026-04-22 | 2.50 | 2.51 | 2.48 | 2.50 | -0.48% | 1.20 | 1.81% |