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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.44 | 9.47 | 8.88 | 8.93 | -9.57% | 56.34 | 12.06% |
| 2026-03-20 | 9.87 | 10.04 | 9.86 | 9.87 | -2.13% | 20.53 | 4.06% |
| 2026-03-19 | 10.27 | 10.32 | 10.05 | 10.09 | -4.72% | 15.71 | 3.02% |
| 2026-03-18 | 10.61 | 10.61 | 10.55 | 10.59 | -0.25% | 5.64 | 1.05% |
| 2026-03-17 | 10.63 | 10.67 | 10.60 | 10.61 | -0.22% | 6.61 | 1.22% |
| 2026-03-16 | 10.60 | 10.68 | 10.57 | 10.63 | -1.32% | 11.67 | 2.17% |
| 2026-03-13 | 10.84 | 10.86 | 10.77 | 10.78 | -1.30% | 10.32 | 1.89% |
| 2026-03-12 | 10.90 | 10.93 | 10.87 | 10.92 | -0.26% | 10.85 | 1.99% |
| 2026-03-11 | 11.00 | 11.00 | 10.94 | 10.95 | +0.12% | 8.36 | 1.52% |
| 2026-03-10 | 10.93 | 10.97 | 10.91 | 10.93 | +0.83% | 7.54 | 1.37% |
| 2026-03-09 | 10.83 | 10.93 | 10.77 | 10.84 | -0.06% | 21.94 | 4.05% |
| 2026-03-06 | 10.82 | 10.91 | 10.81 | 10.85 | -0.72% | 10.52 | 1.94% |
| 2026-03-05 | 10.95 | 10.99 | 10.86 | 10.93 | -0.16% | 20.44 | 3.78% |
| 2026-03-04 | 10.99 | 11.06 | 10.91 | 10.95 | -2.39% | 20.74 | 3.84% |
| 2026-03-03 | 11.38 | 11.38 | 11.18 | 11.22 | -1.43% | 30.83 | 5.60% |
| 2026-03-02 | 11.34 | 11.38 | 11.19 | 11.38 | +4.30% | 29.20 | 5.35% |
| 2026-02-27 | 10.91 | 10.93 | 10.89 | 10.91 | +0.18% | 8.81 | 1.68% |
| 2026-02-26 | 10.92 | 10.92 | 10.87 | 10.89 | -0.35% | 11.38 | 2.18% |
| 2026-02-25 | 10.94 | 10.96 | 10.90 | 10.93 | +0.02% | 19.58 | 3.77% |
| 2026-02-24 | 10.88 | 10.98 | 10.85 | 10.93 | +3.87% | 19.55 | 3.77% |