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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.68 | 1.68 | 1.62 | 1.63 | -5.63% | 2.14 | 13.26% |
| 2026-03-20 | 1.73 | 1.75 | 1.72 | 1.72 | -1.03% | 0.96 | 5.70% |
| 2026-03-19 | 1.76 | 1.76 | 1.74 | 1.74 | -2.95% | 1.82 | 10.62% |
| 2026-03-18 | 1.78 | 1.80 | 1.78 | 1.79 | +1.76% | 1.48 | 8.51% |
| 2026-03-17 | 1.79 | 1.80 | 1.76 | 1.76 | -1.67% | 1.17 | 6.73% |
| 2026-03-16 | 1.79 | 1.80 | 1.77 | 1.79 | -0.17% | 1.49 | 8.55% |
| 2026-03-13 | 1.80 | 1.80 | 1.79 | 1.80 | -0.50% | 0.54 | 3.09% |
| 2026-03-12 | 1.81 | 1.81 | 1.79 | 1.81 | -0.99% | 1.00 | 5.68% |
| 2026-03-11 | 1.83 | 1.85 | 1.82 | 1.82 | 0.00% | 1.99 | 11.16% |
| 2026-03-10 | 1.82 | 1.82 | 1.80 | 1.82 | +2.07% | 1.85 | 10.52% |
| 2026-03-09 | 1.80 | 1.80 | 1.77 | 1.79 | -3.87% | 3.17 | 18.33% |
| 2026-03-06 | 1.84 | 1.86 | 1.84 | 1.86 | -0.32% | 1.44 | 8.04% |
| 2026-03-05 | 1.87 | 1.90 | 1.85 | 1.86 | +2.14% | 2.33 | 12.84% |
| 2026-03-04 | 1.88 | 1.88 | 1.82 | 1.83 | -4.05% | 1.72 | 9.57% |
| 2026-03-03 | 1.95 | 2.00 | 1.90 | 1.90 | -2.81% | 3.07 | 16.20% |
| 2026-03-02 | 2.00 | 2.03 | 1.95 | 1.96 | -3.83% | 2.54 | 13.17% |
| 2026-02-27 | 2.01 | 2.08 | 1.99 | 2.04 | +2.06% | 7.86 | 39.83% |
| 2026-02-26 | 1.98 | 2.01 | 1.98 | 2.00 | +1.27% | 2.65 | 13.73% |
| 2026-02-25 | 1.99 | 2.00 | 1.96 | 1.97 | -0.51% | 1.48 | 7.76% |
| 2026-02-24 | 1.95 | 1.99 | 1.95 | 1.98 | +1.07% | 1.96 | 10.24% |