华泰柏瑞纳斯达克100ETF(QDII) sh.513110
2.38
+1.41%
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 | 2.36 | 2.38 | 2.36 | 2.38 | +1.41% | 2.58 | 5.10% |
| 2026-05-21 | 2.35 | 2.37 | 2.34 | 2.35 | +1.25% | 4.15 | 8.27% |
| 2026-05-20 | 2.29 | 2.32 | 2.28 | 2.32 | +0.48% | 2.83 | 5.79% |
| 2026-05-19 | 2.31 | 2.32 | 2.29 | 2.31 | -0.26% | 2.56 | 5.22% |
| 2026-05-18 | 2.32 | 2.34 | 2.31 | 2.31 | -1.83% | 3.38 | 6.83% |
| 2026-05-15 | 2.37 | 2.38 | 2.34 | 2.35 | -0.67% | 3.88 | 7.71% |
| 2026-05-14 | 2.38 | 2.39 | 2.36 | 2.37 | +0.47% | 3.33 | 6.60% |
| 2026-05-13 | 2.34 | 2.36 | 2.33 | 2.36 | +0.51% | 4.84 | 9.71% |
| 2026-05-12 | 2.37 | 2.37 | 2.34 | 2.35 | -1.26% | 3.24 | 6.48% |
| 2026-05-11 | 2.36 | 2.38 | 2.35 | 2.38 | +2.59% | 3.50 | 6.95% |
| 2026-05-08 | 2.31 | 2.32 | 2.30 | 2.32 | +0.13% | 2.45 | 4.99% |
| 2026-05-07 | 2.30 | 2.32 | 2.30 | 2.31 | +1.98% | 2.81 | 5.74% |
| 2026-05-06 | 2.26 | 2.27 | 2.25 | 2.27 | +3.37% | 3.91 | 8.14% |
| 2026-04-30 | 2.21 | 2.21 | 1.97 | 2.20 | +0.37% | 2.43 | 5.22% |
| 2026-04-29 | 2.19 | 2.19 | 2.18 | 2.19 | -0.41% | 2.95 | 6.36% |
| 2026-04-28 | 2.20 | 2.20 | 2.19 | 2.20 | +0.05% | 2.08 | 4.48% |
| 2026-04-27 | 2.18 | 2.20 | 2.18 | 2.20 | +1.81% | 1.69 | 3.64% |
| 2026-04-24 | 2.15 | 2.16 | 2.15 | 2.16 | +0.33% | 1.16 | 2.55% |
| 2026-04-23 | 2.16 | 2.17 | 2.14 | 2.15 | +0.42% | 1.23 | 2.70% |
| 2026-04-22 | 2.13 | 2.15 | 2.13 | 2.14 | +0.38% | 1.16 | 2.57% |