易方达黄金ETF sz.159934
9.88
+0.04%
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 | 9.88 | 9.90 | 9.85 | 9.88 | +0.04% | 5.77 | 1.43% |
| 2026-05-21 | 9.96 | 9.97 | 9.87 | 9.88 | +0.92% | 8.28 | 2.04% |
| 2026-05-20 | 9.84 | 9.84 | 9.75 | 9.79 | -1.56% | 12.27 | 3.06% |
| 2026-05-19 | 9.95 | 9.98 | 9.91 | 9.94 | -0.01% | 6.11 | 1.50% |
| 2026-05-18 | 9.87 | 9.96 | 9.86 | 9.94 | -0.41% | 16.48 | 4.02% |
| 2026-05-15 | 10.07 | 10.09 | 9.96 | 9.98 | -2.41% | 19.39 | 4.68% |
| 2026-05-14 | 10.21 | 10.24 | 10.20 | 10.23 | -0.15% | 7.23 | 1.71% |
| 2026-05-13 | 10.25 | 10.27 | 10.21 | 10.24 | +0.01% | 7.80 | 1.83% |
| 2026-05-12 | 10.31 | 10.33 | 10.24 | 10.24 | +0.35% | 10.33 | 2.42% |
| 2026-05-11 | 10.27 | 10.28 | 10.15 | 10.21 | -1.15% | 11.06 | 2.61% |
| 2026-05-08 | 10.31 | 10.34 | 10.29 | 10.33 | -0.22% | 9.35 | 2.19% |
| 2026-05-07 | 10.30 | 10.38 | 10.27 | 10.35 | +1.18% | 9.39 | 2.20% |
| 2026-05-06 | 10.13 | 10.23 | 10.13 | 10.23 | +1.27% | 10.19 | 2.43% |
| 2026-04-30 | 10.06 | 10.10 | 10.00 | 10.10 | +0.35% | 7.28 | 1.76% |
| 2026-04-29 | 10.07 | 10.12 | 10.06 | 10.06 | -0.98% | 7.37 | 1.77% |
| 2026-04-28 | 10.29 | 10.29 | 10.15 | 10.16 | -1.70% | 11.19 | 2.65% |
| 2026-04-27 | 10.31 | 10.36 | 10.29 | 10.34 | +0.75% | 5.81 | 1.36% |
| 2026-04-24 | 10.33 | 10.33 | 10.25 | 10.26 | -0.76% | 7.30 | 1.71% |
| 2026-04-23 | 10.39 | 10.39 | 10.30 | 10.34 | -1.05% | 12.79 | 2.98% |
| 2026-04-22 | 10.41 | 10.46 | 10.40 | 10.45 | -0.03% | 6.62 | 1.53% |