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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 10.04 | 10.05 | 9.98 | 9.98 | -0.25% | 9.42 | 1.91% |
| 2026-04-20 | 10.01 | 10.05 | 9.99 | 10.01 | +0.02% | 6.26 | 1.27% |
| 2026-04-17 | 9.98 | 10.05 | 9.95 | 10.01 | -0.65% | 6.10 | 1.24% |
| 2026-04-16 | 10.06 | 10.09 | 10.04 | 10.07 | +0.30% | 6.88 | 1.39% |
| 2026-04-15 | 10.11 | 10.13 | 10.04 | 10.04 | +0.59% | 8.56 | 1.73% |
| 2026-04-14 | 9.98 | 9.99 | 9.95 | 9.98 | +0.84% | 5.14 | 1.05% |
| 2026-04-13 | 9.88 | 9.92 | 9.88 | 9.90 | -0.46% | 5.25 | 1.08% |
| 2026-04-10 | 9.97 | 10.01 | 9.93 | 9.95 | +0.61% | 7.67 | 1.56% |
| 2026-04-09 | 9.89 | 9.93 | 9.88 | 9.89 | -1.98% | 10.06 | 2.07% |
| 2026-04-08 | 10.07 | 10.13 | 10.03 | 10.09 | +2.76% | 16.22 | 3.27% |
| 2026-04-07 | 9.81 | 9.85 | 9.76 | 9.81 | +0.15% | 11.47 | 2.38% |
| 2026-04-03 | 9.89 | 9.90 | 9.77 | 9.80 | +0.91% | 5.65 | 1.16% |
| 2026-04-02 | 9.97 | 9.97 | 9.62 | 9.71 | -2.73% | 35.62 | 7.33% |
| 2026-04-01 | 9.95 | 9.99 | 9.89 | 9.98 | +3.16% | 16.05 | 3.28% |
| 2026-03-31 | 9.73 | 9.81 | 9.67 | 9.68 | +0.43% | 16.97 | 3.55% |
| 2026-03-30 | 9.48 | 9.67 | 9.46 | 9.64 | +1.71% | 19.28 | 4.10% |
| 2026-03-27 | 9.33 | 9.51 | 9.33 | 9.48 | +0.52% | 19.54 | 4.22% |
| 2026-03-26 | 9.61 | 9.61 | 9.35 | 9.43 | -1.93% | 20.37 | 4.34% |
| 2026-03-25 | 9.66 | 9.74 | 9.59 | 9.61 | +3.71% | 23.22 | 4.81% |
| 2026-03-24 | 9.17 | 9.27 | 9.08 | 9.27 | +3.85% | 41.01 | 8.77% |