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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.93 | 1.95 | 1.89 | 1.90 | -3.75% | 1.61 | 4.02% |
| 2026-03-20 | 1.99 | 1.99 | 1.97 | 1.98 | -0.60% | 0.48 | 1.14% |
| 2026-03-19 | 2.00 | 2.00 | 1.98 | 1.99 | -1.88% | 0.90 | 2.16% |
| 2026-03-18 | 2.02 | 2.03 | 2.01 | 2.02 | +1.35% | 0.97 | 2.29% |
| 2026-03-17 | 2.01 | 2.02 | 2.00 | 2.00 | -0.55% | 0.80 | 1.89% |
| 2026-03-16 | 2.00 | 2.01 | 1.99 | 2.01 | +0.45% | 1.08 | 2.59% |
| 2026-03-13 | 2.01 | 2.01 | 2.00 | 2.00 | -1.04% | 0.87 | 2.09% |
| 2026-03-12 | 2.02 | 2.02 | 2.01 | 2.02 | -0.54% | 1.07 | 2.53% |
| 2026-03-11 | 2.04 | 2.04 | 2.03 | 2.03 | +0.10% | 0.78 | 1.83% |
| 2026-03-10 | 2.02 | 2.04 | 2.02 | 2.03 | +2.01% | 1.48 | 3.49% |
| 2026-03-09 | 1.99 | 2.00 | 1.97 | 1.99 | -2.36% | 2.05 | 4.96% |
| 2026-03-06 | 2.03 | 2.04 | 2.02 | 2.04 | +0.10% | 0.76 | 1.80% |
| 2026-03-05 | 2.03 | 2.04 | 2.02 | 2.04 | +2.11% | 1.17 | 2.77% |
| 2026-03-04 | 2.00 | 2.02 | 1.99 | 1.99 | -0.99% | 1.10 | 2.64% |
| 2026-03-03 | 2.04 | 2.04 | 2.01 | 2.01 | -0.59% | 1.25 | 2.96% |
| 2026-03-02 | 2.03 | 2.04 | 2.02 | 2.03 | -1.17% | 1.19 | 2.83% |
| 2026-02-27 | 2.05 | 2.06 | 2.05 | 2.05 | -0.92% | 1.19 | 2.80% |
| 2026-02-26 | 2.08 | 2.08 | 2.07 | 2.07 | +0.39% | 1.18 | 2.75% |
| 2026-02-25 | 2.07 | 2.07 | 2.06 | 2.06 | +0.29% | 0.62 | 1.45% |
| 2026-02-24 | 2.06 | 2.06 | 2.04 | 2.06 | -0.68% | 0.66 | 1.56% |