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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.82 | 1.83 | 1.82 | 1.83 | +0.61% | 0.63 | 3.48% |
| 2026-04-20 | 1.82 | 1.83 | 1.82 | 1.82 | +0.89% | 1.03 | 5.73% |
| 2026-04-17 | 1.80 | 1.80 | 1.80 | 1.80 | -0.61% | 0.52 | 2.91% |
| 2026-04-16 | 1.80 | 1.82 | 1.80 | 1.81 | +1.23% | 1.03 | 5.80% |
| 2026-04-15 | 1.80 | 1.80 | 1.79 | 1.79 | +0.51% | 0.75 | 4.26% |
| 2026-04-14 | 1.79 | 1.79 | 1.78 | 1.78 | +1.08% | 0.75 | 4.27% |
| 2026-04-13 | 1.76 | 1.77 | 1.76 | 1.76 | -1.18% | 0.78 | 4.52% |
| 2026-04-10 | 1.78 | 1.79 | 1.78 | 1.78 | +0.62% | 1.16 | 6.61% |
| 2026-04-09 | 1.77 | 1.78 | 1.76 | 1.77 | -1.12% | 0.99 | 5.68% |
| 2026-04-08 | 1.76 | 1.79 | 1.76 | 1.79 | +4.86% | 1.79 | 10.30% |
| 2026-04-07 | 1.71 | 1.72 | 1.71 | 1.71 | +0.35% | 0.76 | 4.56% |
| 2026-04-03 | 1.71 | 1.72 | 1.70 | 1.70 | +0.65% | 1.08 | 6.45% |
| 2026-04-02 | 1.72 | 1.72 | 1.68 | 1.69 | -2.14% | 1.32 | 7.94% |
| 2026-04-01 | 1.70 | 1.73 | 1.70 | 1.73 | +3.72% | 1.67 | 9.96% |
| 2026-03-31 | 1.68 | 1.69 | 1.67 | 1.67 | -0.12% | 0.78 | 4.75% |
| 2026-03-30 | 1.65 | 1.67 | 1.65 | 1.67 | -1.65% | 0.97 | 5.95% |
| 2026-03-27 | 1.68 | 1.70 | 1.68 | 1.70 | -0.24% | 1.39 | 8.39% |
| 2026-03-26 | 1.73 | 1.73 | 1.70 | 1.70 | -1.33% | 1.10 | 6.55% |
| 2026-03-25 | 1.71 | 1.73 | 1.71 | 1.72 | +2.07% | 1.70 | 10.11% |
| 2026-03-24 | 1.66 | 1.69 | 1.65 | 1.69 | +3.81% | 2.43 | 14.91% |