华安德国(DAX)ETF(QDII) sh.513030
1.80
+0.90%
2026-05-22
上海证券交易所
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 | 1.80 | 1.80 | 1.79 | 1.80 | +0.90% | 0.92 | 5.13% |
| 2026-05-21 | 1.79 | 1.80 | 1.78 | 1.78 | +0.79% | 1.05 | 5.87% |
| 2026-05-20 | 1.76 | 1.77 | 1.75 | 1.77 | +0.06% | 0.78 | 4.43% |
| 2026-05-19 | 1.77 | 1.77 | 1.76 | 1.77 | +2.26% | 1.23 | 6.98% |
| 2026-05-18 | 1.75 | 1.75 | 1.72 | 1.73 | -2.70% | 1.41 | 8.16% |
| 2026-05-15 | 1.80 | 1.80 | 1.77 | 1.78 | -1.06% | 1.13 | 6.39% |
| 2026-05-14 | 1.81 | 1.81 | 1.79 | 1.79 | -0.61% | 0.65 | 3.65% |
| 2026-05-13 | 1.79 | 1.81 | 1.79 | 1.81 | +0.17% | 0.82 | 4.60% |
| 2026-05-12 | 1.81 | 1.81 | 1.80 | 1.80 | -0.99% | 0.67 | 3.75% |
| 2026-05-11 | 1.84 | 1.84 | 1.82 | 1.82 | -0.87% | 0.75 | 4.15% |
| 2026-05-08 | 1.86 | 1.86 | 1.82 | 1.84 | -1.76% | 1.49 | 8.21% |
| 2026-05-07 | 1.86 | 1.88 | 1.86 | 1.87 | +1.52% | 1.11 | 5.98% |
| 2026-05-06 | 1.82 | 1.85 | 1.82 | 1.84 | +2.96% | 1.79 | 9.88% |
| 2026-04-30 | 1.79 | 1.79 | 1.78 | 1.79 | -0.33% | 0.63 | 3.55% |
| 2026-04-29 | 1.80 | 1.80 | 1.79 | 1.79 | -0.06% | 0.62 | 3.47% |
| 2026-04-28 | 1.79 | 1.80 | 1.79 | 1.80 | +0.06% | 0.70 | 3.98% |
| 2026-04-27 | 1.79 | 1.80 | 1.79 | 1.79 | +0.06% | 0.58 | 3.26% |
| 2026-04-24 | 1.80 | 1.80 | 1.78 | 1.79 | -0.17% | 0.66 | 3.71% |
| 2026-04-23 | 1.82 | 1.82 | 1.78 | 1.80 | -2.12% | 1.27 | 7.13% |
| 2026-04-22 | 1.81 | 1.84 | 1.81 | 1.84 | +0.44% | 0.98 | 5.45% |