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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.24 | 2.31 | 2.17 | 2.18 | -7.66% | 3.91 | 6.58% |
| 2026-03-20 | 2.37 | 2.43 | 2.36 | 2.36 | -1.25% | 2.99 | 4.61% |
| 2026-03-19 | 2.45 | 2.49 | 2.38 | 2.39 | -6.74% | 2.65 | 4.01% |
| 2026-03-18 | 2.57 | 2.57 | 2.52 | 2.56 | -0.23% | 1.85 | 2.67% |
| 2026-03-17 | 2.56 | 2.62 | 2.56 | 2.57 | +0.23% | 2.91 | 4.06% |
| 2026-03-16 | 2.61 | 2.62 | 2.50 | 2.56 | -3.72% | 3.69 | 5.18% |
| 2026-03-13 | 2.69 | 2.74 | 2.66 | 2.66 | -2.56% | 1.73 | 2.31% |
| 2026-03-12 | 2.76 | 2.77 | 2.71 | 2.73 | -1.73% | 1.90 | 2.49% |
| 2026-03-11 | 2.81 | 2.82 | 2.77 | 2.78 | +0.04% | 1.16 | 1.50% |
| 2026-03-10 | 2.79 | 2.82 | 2.77 | 2.78 | +1.05% | 1.34 | 1.74% |
| 2026-03-09 | 2.70 | 2.78 | 2.63 | 2.75 | -0.07% | 2.21 | 2.96% |
| 2026-03-06 | 2.72 | 2.78 | 2.71 | 2.75 | -1.04% | 2.97 | 3.96% |
| 2026-03-05 | 2.86 | 2.86 | 2.75 | 2.78 | -1.76% | 2.76 | 3.62% |
| 2026-03-04 | 2.80 | 2.90 | 2.79 | 2.83 | -3.18% | 3.62 | 4.73% |
| 2026-03-03 | 3.02 | 3.06 | 2.92 | 2.93 | -5.34% | 4.51 | 5.63% |
| 2026-03-02 | 3.05 | 3.09 | 2.88 | 3.09 | +7.48% | 5.68 | 7.13% |
| 2026-02-27 | 2.81 | 2.88 | 2.81 | 2.88 | +1.91% | 3.00 | 3.90% |
| 2026-02-26 | 2.86 | 2.87 | 2.80 | 2.82 | -1.64% | 3.10 | 4.03% |
| 2026-02-25 | 2.83 | 2.88 | 2.81 | 2.87 | +1.16% | 2.66 | 3.40% |
| 2026-02-24 | 2.82 | 2.85 | 2.80 | 2.84 | +5.70% | 3.54 | 4.58% |