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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.45 | 9.50 | 8.88 | 8.91 | -9.68% | 1.42 | 8.06% |
| 2026-03-20 | 9.86 | 10.04 | 9.85 | 9.87 | -2.01% | 0.62 | 3.24% |
| 2026-03-19 | 10.28 | 10.30 | 10.04 | 10.07 | -4.84% | 0.34 | 1.73% |
| 2026-03-18 | 10.61 | 10.61 | 10.53 | 10.58 | -0.12% | 0.11 | 0.55% |
| 2026-03-17 | 10.60 | 10.66 | 10.56 | 10.59 | -0.25% | 0.10 | 0.48% |
| 2026-03-16 | 10.61 | 10.65 | 10.56 | 10.62 | -1.23% | 0.18 | 0.85% |
| 2026-03-13 | 10.83 | 10.84 | 10.75 | 10.75 | -1.33% | 0.09 | 0.42% |
| 2026-03-12 | 10.89 | 10.91 | 10.85 | 10.90 | -0.28% | 0.10 | 0.48% |
| 2026-03-11 | 10.97 | 11.03 | 10.92 | 10.93 | +0.13% | 0.12 | 0.56% |
| 2026-03-10 | 10.89 | 10.95 | 10.89 | 10.91 | +0.90% | 0.20 | 0.97% |
| 2026-03-09 | 10.81 | 10.91 | 10.75 | 10.82 | -0.23% | 0.33 | 1.63% |
| 2026-03-06 | 10.82 | 10.90 | 10.75 | 10.84 | -0.57% | 0.31 | 1.52% |
| 2026-03-05 | 10.93 | 10.97 | 10.84 | 10.90 | -0.24% | 0.55 | 2.69% |
| 2026-03-04 | 10.98 | 11.05 | 10.89 | 10.93 | -2.38% | 0.53 | 2.60% |
| 2026-03-03 | 11.36 | 11.37 | 11.16 | 11.20 | -1.44% | 1.10 | 5.35% |
| 2026-03-02 | 11.50 | 11.50 | 11.18 | 11.36 | +4.30% | 1.28 | 6.18% |
| 2026-02-27 | 10.87 | 10.91 | 10.86 | 10.89 | +0.23% | 0.28 | 1.40% |
| 2026-02-26 | 10.91 | 10.91 | 10.85 | 10.87 | -0.39% | 0.29 | 1.44% |
| 2026-02-25 | 10.91 | 10.96 | 10.87 | 10.91 | -0.01% | 0.54 | 2.70% |
| 2026-02-24 | 10.86 | 10.95 | 10.85 | 10.91 | +3.71% | 0.67 | 3.36% |