博时黄金ETF sz.159937
9.43
+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 | 9.43 | 9.45 | 9.40 | 9.43 | +0.04% | 7.64 | 1.63% |
| 2026-05-21 | 9.52 | 9.52 | 9.43 | 9.43 | +0.90% | 7.38 | 1.56% |
| 2026-05-20 | 9.39 | 9.39 | 9.31 | 9.35 | -1.52% | 12.62 | 2.70% |
| 2026-05-19 | 9.51 | 9.53 | 9.46 | 9.49 | -0.04% | 6.15 | 1.29% |
| 2026-05-18 | 9.40 | 9.51 | 9.40 | 9.49 | -0.41% | 14.69 | 3.09% |
| 2026-05-15 | 9.64 | 9.64 | 9.51 | 9.53 | -2.45% | 16.62 | 3.47% |
| 2026-05-14 | 9.75 | 9.78 | 9.74 | 9.77 | -0.10% | 7.30 | 1.49% |
| 2026-05-13 | 9.79 | 9.81 | 9.76 | 9.78 | -0.01% | 6.96 | 1.42% |
| 2026-05-12 | 9.87 | 9.87 | 9.78 | 9.78 | +0.35% | 8.96 | 1.82% |
| 2026-05-11 | 9.82 | 9.82 | 9.69 | 9.75 | -1.14% | 9.64 | 1.97% |
| 2026-05-08 | 9.87 | 9.87 | 9.83 | 9.86 | -0.25% | 8.58 | 1.74% |
| 2026-05-07 | 9.84 | 9.91 | 9.81 | 9.88 | +1.19% | 7.89 | 1.61% |
| 2026-05-06 | 9.67 | 9.77 | 9.67 | 9.77 | +1.33% | 7.67 | 1.58% |
| 2026-04-30 | 9.61 | 9.64 | 9.55 | 9.64 | +0.31% | 5.67 | 1.18% |
| 2026-04-29 | 9.63 | 9.66 | 9.61 | 9.61 | -1.02% | 7.64 | 1.59% |
| 2026-04-28 | 9.83 | 9.83 | 9.69 | 9.71 | -1.68% | 11.40 | 2.36% |
| 2026-04-27 | 9.83 | 9.89 | 9.83 | 9.88 | +0.75% | 5.07 | 1.04% |
| 2026-04-24 | 9.86 | 9.86 | 9.79 | 9.80 | -0.77% | 4.80 | 0.99% |
| 2026-04-23 | 9.92 | 9.93 | 9.84 | 9.88 | -1.03% | 6.63 | 1.35% |
| 2026-04-22 | 9.94 | 9.98 | 9.94 | 9.98 | -0.03% | 4.63 | 0.94% |