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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.05 | 2.07 | 2.04 | 2.07 | -0.48% | 1.34 | 3.14% |
| 2026-02-12 | 2.09 | 2.10 | 2.07 | 2.08 | -0.48% | 0.82 | 1.91% |
| 2026-02-11 | 2.08 | 2.09 | 2.08 | 2.09 | +0.10% | 0.42 | 0.98% |
| 2026-02-10 | 2.09 | 2.10 | 2.09 | 2.09 | +0.14% | 0.52 | 1.20% |
| 2026-02-09 | 2.08 | 2.08 | 2.08 | 2.08 | +2.11% | 0.82 | 1.90% |
| 2026-02-06 | 2.03 | 2.05 | 2.03 | 2.04 | -1.83% | 1.47 | 3.48% |
| 2026-02-05 | 2.08 | 2.08 | 2.06 | 2.08 | -1.09% | 1.30 | 3.04% |
| 2026-02-04 | 2.09 | 2.10 | 2.08 | 2.10 | -0.76% | 0.87 | 2.03% |
| 2026-02-03 | 2.11 | 2.12 | 2.10 | 2.12 | +2.27% | 1.12 | 2.56% |
| 2026-02-02 | 2.10 | 2.11 | 2.07 | 2.07 | -2.40% | 2.17 | 5.02% |
| 2026-01-30 | 2.12 | 2.13 | 2.11 | 2.12 | -0.79% | 1.43 | 3.27% |
| 2026-01-29 | 2.14 | 2.15 | 2.14 | 2.14 | -0.74% | 1.35 | 3.07% |
| 2026-01-28 | 2.15 | 2.16 | 2.15 | 2.15 | +0.98% | 1.34 | 3.02% |
| 2026-01-27 | 2.12 | 2.14 | 2.12 | 2.13 | +1.28% | 1.36 | 3.10% |
| 2026-01-26 | 2.12 | 2.12 | 2.10 | 2.11 | -0.80% | 1.27 | 2.92% |
| 2026-01-23 | 2.13 | 2.14 | 2.12 | 2.12 | -0.33% | 1.21 | 2.75% |
| 2026-01-22 | 2.12 | 2.14 | 2.12 | 2.13 | +1.67% | 1.68 | 3.84% |
| 2026-01-21 | 2.10 | 2.10 | 2.08 | 2.10 | -0.43% | 1.68 | 3.91% |
| 2026-01-20 | 2.12 | 2.12 | 2.10 | 2.10 | -0.71% | 1.29 | 2.97% |
| 2026-01-19 | 2.11 | 2.13 | 2.11 | 2.12 | -0.89% | 1.08 | 2.49% |