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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.14 | 2.14 | 2.12 | 2.13 | +0.14% | 1.47 | 3.26% |
| 2026-04-20 | 2.14 | 2.14 | 2.13 | 2.13 | +0.09% | 1.73 | 3.84% |
| 2026-04-17 | 2.14 | 2.14 | 2.12 | 2.13 | -0.70% | 1.11 | 2.47% |
| 2026-04-16 | 2.13 | 2.14 | 2.13 | 2.14 | +2.05% | 1.81 | 4.02% |
| 2026-04-15 | 2.10 | 2.11 | 2.09 | 2.10 | +1.74% | 1.25 | 2.82% |
| 2026-04-14 | 2.07 | 2.07 | 2.06 | 2.06 | +1.78% | 0.82 | 1.88% |
| 2026-04-13 | 2.03 | 2.04 | 2.02 | 2.03 | -0.49% | 1.35 | 3.16% |
| 2026-04-10 | 2.04 | 2.05 | 2.03 | 2.04 | +0.59% | 0.91 | 2.11% |
| 2026-04-09 | 2.02 | 2.04 | 2.01 | 2.03 | -0.93% | 0.84 | 1.97% |
| 2026-04-08 | 2.02 | 2.05 | 2.01 | 2.04 | +4.76% | 1.80 | 4.21% |
| 2026-04-07 | 1.95 | 1.96 | 1.95 | 1.95 | +0.36% | 0.51 | 1.23% |
| 2026-04-03 | 1.96 | 1.96 | 1.94 | 1.95 | +0.31% | 0.56 | 1.36% |
| 2026-04-02 | 1.95 | 1.95 | 1.94 | 1.94 | -1.47% | 1.18 | 2.90% |
| 2026-04-01 | 1.94 | 1.97 | 1.94 | 1.97 | +4.29% | 1.61 | 3.93% |
| 2026-03-31 | 1.90 | 1.91 | 1.88 | 1.89 | -0.79% | 1.37 | 3.44% |
| 2026-03-30 | 1.89 | 1.90 | 1.88 | 1.90 | -1.60% | 1.67 | 4.20% |
| 2026-03-27 | 1.92 | 1.94 | 1.91 | 1.93 | -0.72% | 1.54 | 3.82% |
| 2026-03-26 | 1.97 | 1.97 | 1.94 | 1.95 | -0.92% | 0.73 | 1.79% |
| 2026-03-25 | 1.96 | 1.97 | 1.95 | 1.97 | +0.67% | 1.46 | 3.56% |
| 2026-03-24 | 1.93 | 1.96 | 1.92 | 1.95 | +2.68% | 1.12 | 2.76% |