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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.70 | 2.75 | 2.67 | 2.68 | -3.35% | 6.21 | 8.11% |
| 2026-02-12 | 2.79 | 2.82 | 2.77 | 2.78 | -0.82% | 2.21 | 2.78% |
| 2026-02-11 | 2.72 | 2.83 | 2.72 | 2.80 | +2.64% | 3.10 | 3.83% |
| 2026-02-10 | 2.76 | 2.77 | 2.72 | 2.73 | -1.34% | 1.59 | 1.99% |
| 2026-02-09 | 2.76 | 2.77 | 2.73 | 2.76 | +2.48% | 2.08 | 2.59% |
| 2026-02-06 | 2.55 | 2.75 | 2.55 | 2.70 | -0.18% | 4.31 | 5.41% |
| 2026-02-05 | 2.77 | 2.79 | 2.64 | 2.70 | -5.13% | 4.23 | 5.18% |
| 2026-02-04 | 2.95 | 2.95 | 2.79 | 2.85 | -1.04% | 5.98 | 6.83% |
| 2026-02-03 | 2.70 | 2.92 | 2.65 | 2.88 | +4.20% | 12.84 | 14.91% |
| 2026-02-02 | 2.76 | 2.76 | 2.76 | 2.76 | -10.00% | 0.69 | 0.78% |
| 2026-01-30 | 3.08 | 3.25 | 3.07 | 3.07 | -10.00% | 15.16 | 15.62% |
| 2026-01-29 | 3.56 | 3.62 | 3.25 | 3.41 | +1.64% | 20.55 | 22.00% |
| 2026-01-28 | 3.16 | 3.35 | 3.12 | 3.35 | +9.25% | 15.05 | 19.15% |
| 2026-01-27 | 3.05 | 3.17 | 2.99 | 3.07 | -0.26% | 9.95 | 14.62% |
| 2026-01-26 | 3.00 | 3.11 | 2.96 | 3.08 | +7.58% | 7.63 | 12.25% |
| 2026-01-23 | 2.85 | 2.90 | 2.84 | 2.86 | +3.28% | 6.24 | 11.44% |
| 2026-01-22 | 2.73 | 2.79 | 2.70 | 2.77 | -1.28% | 5.17 | 10.54% |
| 2026-01-21 | 2.71 | 2.81 | 2.70 | 2.81 | +5.72% | 4.76 | 10.13% |
| 2026-01-20 | 2.61 | 2.66 | 2.52 | 2.65 | +2.39% | 3.18 | 7.60% |
| 2026-01-19 | 2.56 | 2.60 | 2.53 | 2.59 | +2.29% | 3.64 | 9.36% |