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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 10.00 | 10.03 | 9.96 | 9.96 | -0.25% | 0.14 | 0.73% |
| 2026-04-20 | 9.99 | 10.04 | 9.97 | 9.99 | +0.06% | 0.17 | 0.87% |
| 2026-04-17 | 10.00 | 10.03 | 9.93 | 9.98 | -0.77% | 0.19 | 0.99% |
| 2026-04-16 | 10.06 | 10.07 | 10.03 | 10.06 | +0.40% | 0.18 | 0.92% |
| 2026-04-15 | 10.09 | 10.11 | 10.02 | 10.02 | +0.55% | 0.30 | 1.54% |
| 2026-04-14 | 9.95 | 10.00 | 9.93 | 9.97 | +0.83% | 0.20 | 1.03% |
| 2026-04-13 | 9.92 | 9.92 | 9.80 | 9.88 | -0.38% | 0.23 | 1.20% |
| 2026-04-10 | 9.95 | 10.03 | 9.91 | 9.92 | +0.43% | 0.30 | 1.54% |
| 2026-04-09 | 9.86 | 9.91 | 9.86 | 9.88 | -1.87% | 0.33 | 1.74% |
| 2026-04-08 | 10.14 | 10.15 | 10.01 | 10.07 | +2.71% | 0.65 | 3.33% |
| 2026-04-07 | 9.80 | 9.84 | 9.74 | 9.80 | +0.33% | 0.29 | 1.55% |
| 2026-04-03 | 9.87 | 9.95 | 9.76 | 9.77 | +0.88% | 0.32 | 1.67% |
| 2026-04-02 | 9.97 | 9.97 | 9.52 | 9.69 | -2.84% | 0.78 | 4.12% |
| 2026-04-01 | 9.89 | 9.98 | 9.87 | 9.97 | +3.16% | 0.31 | 1.61% |
| 2026-03-31 | 9.71 | 9.80 | 9.66 | 9.66 | +0.50% | 0.68 | 3.66% |
| 2026-03-30 | 9.46 | 9.65 | 9.43 | 9.62 | +1.77% | 0.64 | 3.53% |
| 2026-03-27 | 9.33 | 9.49 | 9.31 | 9.45 | +0.28% | 0.42 | 2.36% |
| 2026-03-26 | 9.62 | 9.62 | 9.32 | 9.42 | -2.11% | 0.68 | 3.84% |
| 2026-03-25 | 9.65 | 9.73 | 9.57 | 9.62 | +3.94% | 0.72 | 4.02% |
| 2026-03-24 | 9.13 | 9.27 | 9.07 | 9.26 | +3.92% | 0.95 | 5.42% |