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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 10.52 | 10.52 | 10.45 | 10.46 | -0.23% | 8.24 | 1.89% |
| 2026-04-20 | 10.49 | 10.53 | 10.46 | 10.48 | 0.00% | 8.91 | 2.05% |
| 2026-04-17 | 10.45 | 10.52 | 10.43 | 10.48 | -0.65% | 11.47 | 2.64% |
| 2026-04-16 | 10.54 | 10.56 | 10.52 | 10.55 | +0.36% | 11.56 | 2.65% |
| 2026-04-15 | 10.58 | 10.61 | 10.51 | 10.51 | +0.54% | 12.78 | 2.92% |
| 2026-04-14 | 10.45 | 10.46 | 10.42 | 10.46 | +0.84% | 8.45 | 1.95% |
| 2026-04-13 | 10.37 | 10.38 | 10.34 | 10.37 | -0.46% | 9.98 | 2.32% |
| 2026-04-10 | 10.44 | 10.48 | 10.40 | 10.42 | +0.61% | 12.80 | 2.96% |
| 2026-04-09 | 10.36 | 10.40 | 10.34 | 10.35 | -1.98% | 13.09 | 3.06% |
| 2026-04-08 | 10.53 | 10.61 | 10.50 | 10.56 | +2.79% | 20.22 | 4.64% |
| 2026-04-07 | 10.29 | 10.31 | 10.22 | 10.28 | +0.16% | 13.73 | 3.24% |
| 2026-04-03 | 10.36 | 10.36 | 10.23 | 10.26 | +0.85% | 10.20 | 2.40% |
| 2026-04-02 | 10.43 | 10.43 | 10.07 | 10.17 | -2.73% | 37.88 | 8.93% |
| 2026-04-01 | 10.38 | 10.46 | 10.36 | 10.46 | +3.17% | 18.15 | 4.24% |
| 2026-03-31 | 10.19 | 10.28 | 10.13 | 10.14 | +0.40% | 23.51 | 5.64% |
| 2026-03-30 | 9.93 | 10.12 | 9.90 | 10.10 | +1.76% | 21.15 | 5.17% |
| 2026-03-27 | 9.78 | 9.95 | 9.78 | 9.92 | +0.52% | 20.73 | 5.13% |
| 2026-03-26 | 10.06 | 10.07 | 9.77 | 9.87 | -1.99% | 28.23 | 6.84% |
| 2026-03-25 | 10.12 | 10.20 | 10.04 | 10.07 | +3.74% | 30.92 | 7.28% |
| 2026-03-24 | 9.61 | 9.71 | 9.51 | 9.71 | +3.82% | 46.49 | 11.41% |