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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.90 | 9.92 | 9.30 | 9.35 | -9.51% | 57.77 | 14.10% |
| 2026-03-20 | 10.38 | 10.52 | 10.32 | 10.33 | -2.37% | 28.93 | 6.57% |
| 2026-03-19 | 10.76 | 10.81 | 10.53 | 10.59 | -4.48% | 21.98 | 4.86% |
| 2026-03-18 | 11.11 | 11.11 | 11.04 | 11.08 | -0.30% | 7.40 | 1.58% |
| 2026-03-17 | 11.12 | 11.18 | 11.10 | 11.11 | -0.19% | 10.82 | 2.31% |
| 2026-03-16 | 11.11 | 11.18 | 11.08 | 11.13 | -1.31% | 13.75 | 2.94% |
| 2026-03-13 | 11.34 | 11.37 | 11.28 | 11.28 | -1.29% | 9.66 | 2.04% |
| 2026-03-12 | 11.42 | 11.45 | 11.38 | 11.43 | -0.31% | 8.69 | 1.82% |
| 2026-03-11 | 11.52 | 11.52 | 11.45 | 11.46 | +0.13% | 9.58 | 2.00% |
| 2026-03-10 | 11.44 | 11.48 | 11.43 | 11.45 | +0.84% | 12.52 | 2.64% |
| 2026-03-09 | 11.36 | 11.44 | 11.28 | 11.36 | -0.10% | 22.02 | 4.69% |
| 2026-03-06 | 11.32 | 11.43 | 11.31 | 11.37 | -0.70% | 15.11 | 3.23% |
| 2026-03-05 | 11.47 | 11.51 | 11.37 | 11.45 | -0.18% | 22.97 | 4.95% |
| 2026-03-04 | 11.51 | 11.58 | 11.42 | 11.47 | -2.45% | 31.04 | 6.74% |
| 2026-03-03 | 11.92 | 11.92 | 11.70 | 11.76 | -1.37% | 36.28 | 7.74% |
| 2026-03-02 | 11.79 | 11.92 | 11.72 | 11.92 | +4.35% | 29.57 | 6.34% |
| 2026-02-27 | 11.40 | 11.44 | 11.40 | 11.42 | +0.16% | 10.75 | 2.38% |
| 2026-02-26 | 11.43 | 11.43 | 11.38 | 11.40 | -0.36% | 8.38 | 1.86% |
| 2026-02-25 | 11.45 | 11.48 | 11.40 | 11.44 | +0.04% | 12.08 | 2.67% |
| 2026-02-24 | 11.41 | 11.49 | 11.32 | 11.44 | +3.82% | 18.81 | 4.15% |