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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 10.57 | 10.58 | 10.47 | 10.52 | -1.50% | 0.92 | 4.79% |
| 2026-02-12 | 10.71 | 10.71 | 10.67 | 10.68 | -0.25% | 0.61 | 3.12% |
| 2026-02-11 | 10.66 | 10.71 | 10.66 | 10.71 | +0.62% | 0.67 | 3.42% |
| 2026-02-10 | 10.69 | 10.69 | 10.61 | 10.64 | -0.40% | 0.53 | 2.73% |
| 2026-02-09 | 10.68 | 10.71 | 10.57 | 10.69 | +3.73% | 1.38 | 7.25% |
| 2026-02-06 | 10.03 | 10.49 | 10.01 | 10.30 | -1.57% | 1.60 | 8.84% |
| 2026-02-05 | 10.60 | 10.67 | 10.26 | 10.46 | -3.36% | 2.20 | 12.28% |
| 2026-02-04 | 10.77 | 10.86 | 10.68 | 10.83 | +4.41% | 1.14 | 6.20% |
| 2026-02-03 | 10.36 | 10.42 | 10.06 | 10.37 | +4.81% | 1.30 | 7.06% |
| 2026-02-02 | 9.90 | 10.20 | 9.90 | 9.90 | -10.00% | 0.89 | 5.04% |
| 2026-01-30 | 11.36 | 11.51 | 10.89 | 11.00 | -7.60% | 1.65 | 8.66% |
| 2026-01-29 | 11.80 | 11.94 | 11.76 | 11.90 | +5.87% | 1.71 | 8.60% |
| 2026-01-28 | 11.14 | 11.25 | 11.04 | 11.24 | +3.31% | 1.42 | 7.85% |
| 2026-01-27 | 10.86 | 10.90 | 10.81 | 10.88 | +0.01% | 0.42 | 2.39% |
| 2026-01-26 | 10.87 | 10.91 | 10.80 | 10.88 | +2.90% | 0.83 | 4.82% |
| 2026-01-23 | 10.54 | 10.61 | 10.51 | 10.57 | +2.76% | 0.43 | 2.58% |
| 2026-01-22 | 10.24 | 10.30 | 10.18 | 10.29 | -0.63% | 0.37 | 2.30% |
| 2026-01-21 | 10.28 | 10.44 | 10.28 | 10.35 | +3.19% | 0.74 | 4.57% |
| 2026-01-20 | 9.99 | 10.06 | 9.94 | 10.03 | +0.65% | 0.16 | 1.01% |
| 2026-01-19 | 9.93 | 9.97 | 9.92 | 9.97 | +1.59% | 0.24 | 1.60% |