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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 11.05 | 11.09 | 10.98 | 11.02 | -1.63% | 21.77 | 4.99% |
| 2026-02-12 | 11.20 | 11.23 | 11.20 | 11.20 | -0.29% | 14.69 | 3.32% |
| 2026-02-11 | 11.19 | 11.24 | 11.18 | 11.23 | +0.72% | 13.20 | 2.97% |
| 2026-02-10 | 11.20 | 11.21 | 11.13 | 11.15 | -0.49% | 18.52 | 4.19% |
| 2026-02-09 | 11.19 | 11.24 | 11.10 | 11.21 | +3.74% | 29.85 | 6.76% |
| 2026-02-06 | 10.54 | 10.99 | 10.53 | 10.81 | -1.56% | 53.96 | 12.79% |
| 2026-02-05 | 11.10 | 11.18 | 10.77 | 10.98 | -3.30% | 68.85 | 16.10% |
| 2026-02-04 | 11.30 | 11.39 | 11.21 | 11.35 | +4.40% | 45.72 | 10.36% |
| 2026-02-03 | 10.80 | 10.92 | 10.56 | 10.87 | +4.94% | 63.56 | 14.77% |
| 2026-02-02 | 10.36 | 10.70 | 10.36 | 10.36 | -10.00% | 64.05 | 14.92% |
| 2026-01-30 | 12.00 | 12.04 | 11.45 | 11.51 | -7.50% | 79.64 | 16.72% |
| 2026-01-29 | 12.35 | 12.53 | 12.35 | 12.45 | +5.63% | 51.91 | 10.33% |
| 2026-01-28 | 11.60 | 11.79 | 11.60 | 11.78 | +3.19% | 36.24 | 7.82% |
| 2026-01-27 | 11.38 | 11.43 | 11.34 | 11.42 | +0.25% | 27.74 | 6.29% |
| 2026-01-26 | 11.37 | 11.44 | 11.32 | 11.39 | +2.69% | 28.03 | 6.44% |
| 2026-01-23 | 11.05 | 11.12 | 11.05 | 11.09 | +2.73% | 20.78 | 4.93% |
| 2026-01-22 | 10.75 | 10.80 | 10.70 | 10.80 | -0.49% | 16.70 | 4.11% |
| 2026-01-21 | 10.80 | 10.93 | 10.79 | 10.85 | +3.04% | 22.65 | 5.54% |
| 2026-01-20 | 10.45 | 10.54 | 10.43 | 10.53 | +0.78% | 15.83 | 4.04% |
| 2026-01-19 | 10.41 | 10.45 | 10.40 | 10.45 | +1.54% | 9.15 | 2.36% |