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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.50 | 2.52 | 2.47 | 2.52 | +0.32% | 1.24 | 1.87% |
| 2026-04-20 | 2.48 | 2.53 | 2.48 | 2.51 | +1.09% | 1.41 | 2.10% |
| 2026-04-17 | 2.48 | 2.50 | 2.48 | 2.48 | -1.19% | 0.93 | 1.39% |
| 2026-04-16 | 2.49 | 2.52 | 2.48 | 2.51 | +0.92% | 1.62 | 2.41% |
| 2026-04-15 | 2.54 | 2.57 | 2.48 | 2.49 | -0.60% | 1.92 | 2.87% |
| 2026-04-14 | 2.52 | 2.53 | 2.47 | 2.50 | +0.89% | 0.85 | 1.28% |
| 2026-04-13 | 2.48 | 2.50 | 2.47 | 2.48 | -1.35% | 1.88 | 2.86% |
| 2026-04-10 | 2.56 | 2.57 | 2.51 | 2.52 | -0.83% | 1.52 | 2.28% |
| 2026-04-09 | 2.54 | 2.56 | 2.52 | 2.54 | -2.80% | 3.08 | 4.70% |
| 2026-04-08 | 2.53 | 2.61 | 2.53 | 2.61 | +7.81% | 3.02 | 4.57% |
| 2026-04-07 | 2.44 | 2.44 | 2.42 | 2.42 | -0.74% | 0.69 | 1.10% |
| 2026-04-03 | 2.45 | 2.46 | 2.42 | 2.44 | -0.37% | 0.84 | 1.34% |
| 2026-04-02 | 2.49 | 2.49 | 2.42 | 2.45 | -2.90% | 2.52 | 4.01% |
| 2026-04-01 | 2.52 | 2.55 | 2.48 | 2.52 | +3.24% | 2.93 | 4.53% |
| 2026-03-31 | 2.46 | 2.51 | 2.43 | 2.44 | -0.57% | 2.68 | 4.21% |
| 2026-03-30 | 2.35 | 2.46 | 2.34 | 2.46 | +3.72% | 2.84 | 4.59% |
| 2026-03-27 | 2.27 | 2.38 | 2.27 | 2.37 | +2.47% | 1.61 | 2.68% |
| 2026-03-26 | 2.37 | 2.38 | 2.29 | 2.31 | -3.02% | 1.63 | 2.72% |
| 2026-03-25 | 2.40 | 2.44 | 2.37 | 2.38 | +2.89% | 3.22 | 5.21% |
| 2026-03-24 | 2.24 | 2.31 | 2.19 | 2.31 | +6.14% | 5.34 | 8.91% |