前海开源黄金ETF sz.159812
9.42
+0.19%
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 | 9.40 | 9.44 | 9.39 | 9.42 | +0.19% | 0.14 | 0.76% |
| 2026-05-21 | 9.47 | 9.51 | 9.33 | 9.40 | +0.78% | 0.27 | 1.52% |
| 2026-05-20 | 9.42 | 9.42 | 9.30 | 9.33 | -1.57% | 0.32 | 1.79% |
| 2026-05-19 | 9.50 | 9.52 | 9.45 | 9.48 | -0.01% | 0.16 | 0.92% |
| 2026-05-18 | 9.42 | 9.49 | 9.40 | 9.48 | -0.33% | 0.34 | 1.93% |
| 2026-05-15 | 9.63 | 9.64 | 9.50 | 9.51 | -2.50% | 0.34 | 1.91% |
| 2026-05-14 | 9.74 | 9.77 | 9.72 | 9.76 | -0.28% | 0.13 | 0.71% |
| 2026-05-13 | 9.78 | 9.80 | 9.74 | 9.78 | +0.23% | 0.13 | 0.72% |
| 2026-05-12 | 9.85 | 9.85 | 9.76 | 9.76 | +0.22% | 0.25 | 1.33% |
| 2026-05-11 | 9.83 | 9.83 | 9.68 | 9.74 | -1.10% | 0.27 | 1.42% |
| 2026-05-08 | 9.84 | 9.86 | 9.79 | 9.85 | -0.22% | 0.22 | 1.15% |
| 2026-05-07 | 9.81 | 9.90 | 9.79 | 9.87 | +1.20% | 0.25 | 1.31% |
| 2026-05-06 | 9.65 | 9.76 | 9.65 | 9.75 | +1.34% | 0.19 | 1.04% |
| 2026-04-30 | 9.58 | 9.63 | 9.54 | 9.62 | +0.27% | 0.08 | 0.42% |
| 2026-04-29 | 9.61 | 9.64 | 9.59 | 9.60 | -1.02% | 0.12 | 0.63% |
| 2026-04-28 | 9.83 | 9.83 | 9.68 | 9.70 | -1.68% | 0.15 | 0.78% |
| 2026-04-27 | 9.81 | 9.88 | 9.81 | 9.86 | +0.68% | 0.10 | 0.52% |
| 2026-04-24 | 9.84 | 9.84 | 9.78 | 9.79 | -0.74% | 0.09 | 0.47% |
| 2026-04-23 | 9.94 | 9.94 | 9.82 | 9.87 | -1.04% | 0.14 | 0.75% |
| 2026-04-22 | 9.96 | 9.97 | 9.92 | 9.97 | +0.07% | 0.12 | 0.63% |