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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 10.59 | 10.59 | 10.49 | 10.52 | -1.69% | 20.50 | 4.11% |
| 2026-02-12 | 10.70 | 10.73 | 10.69 | 10.70 | -0.25% | 14.25 | 2.81% |
| 2026-02-11 | 10.68 | 10.73 | 10.68 | 10.73 | +0.70% | 11.93 | 2.36% |
| 2026-02-10 | 10.69 | 10.71 | 10.63 | 10.65 | -0.50% | 16.03 | 3.20% |
| 2026-02-09 | 10.72 | 10.74 | 10.59 | 10.71 | +3.74% | 31.32 | 6.26% |
| 2026-02-06 | 10.04 | 10.50 | 10.04 | 10.32 | -1.61% | 52.16 | 10.70% |
| 2026-02-05 | 10.60 | 10.67 | 10.28 | 10.49 | -3.29% | 72.15 | 14.59% |
| 2026-02-04 | 10.77 | 10.88 | 10.70 | 10.85 | +4.43% | 50.49 | 9.94% |
| 2026-02-03 | 10.31 | 10.43 | 10.09 | 10.38 | +4.92% | 58.57 | 12.03% |
| 2026-02-02 | 9.90 | 10.22 | 9.90 | 9.90 | -10.00% | 45.60 | 9.31% |
| 2026-01-30 | 11.40 | 11.51 | 10.90 | 11.00 | -7.49% | 64.45 | 11.86% |
| 2026-01-29 | 11.86 | 11.97 | 11.75 | 11.89 | +5.65% | 51.42 | 8.97% |
| 2026-01-28 | 11.10 | 11.26 | 11.08 | 11.25 | +3.20% | 24.43 | 4.56% |
| 2026-01-27 | 10.87 | 10.92 | 10.83 | 10.90 | +0.17% | 22.55 | 4.40% |
| 2026-01-26 | 10.89 | 10.93 | 10.82 | 10.88 | +2.74% | 24.60 | 4.87% |
| 2026-01-23 | 10.59 | 10.62 | 10.56 | 10.60 | +2.67% | 18.87 | 3.88% |
| 2026-01-22 | 10.27 | 10.32 | 10.21 | 10.32 | -0.39% | 18.57 | 3.96% |
| 2026-01-21 | 10.30 | 10.45 | 10.30 | 10.36 | +2.96% | 23.52 | 5.02% |
| 2026-01-20 | 9.98 | 10.07 | 9.96 | 10.06 | +0.77% | 12.04 | 2.67% |
| 2026-01-19 | 9.95 | 9.98 | 9.94 | 9.98 | +1.53% | 14.01 | 3.15% |