华泰柏瑞南方东英恒生科技指数ETF(QDII) sh.513130
0.61
+1.67%
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 | 0.64 | 0.64 | 0.63 | 0.63 | -0.63% | 26.89 | 5.45% |
| 2026-04-20 | 0.64 | 0.64 | 0.63 | 0.64 | +0.95% | 39.08 | 7.87% |
| 2026-04-17 | 0.64 | 0.64 | 0.63 | 0.63 | -0.94% | 27.96 | 5.63% |
| 2026-04-16 | 0.62 | 0.64 | 0.62 | 0.64 | +3.24% | 51.97 | 10.42% |
| 2026-04-15 | 0.62 | 0.62 | 0.62 | 0.62 | +1.31% | 44.16 | 9.00% |
| 2026-04-14 | 0.61 | 0.62 | 0.60 | 0.61 | +0.49% | 40.86 | 8.46% |
| 2026-04-13 | 0.61 | 0.61 | 0.60 | 0.61 | -0.82% | 34.04 | 7.08% |
| 2026-04-10 | 0.61 | 0.62 | 0.61 | 0.61 | +0.33% | 50.89 | 10.38% |
| 2026-04-09 | 0.61 | 0.62 | 0.61 | 0.61 | -1.61% | 38.92 | 7.94% |
| 2026-04-08 | 0.61 | 0.62 | 0.61 | 0.62 | +4.91% | 75.62 | 15.34% |
| 2026-04-07 | 0.59 | 0.59 | 0.59 | 0.59 | +0.51% | 10.39 | 2.19% |
| 2026-04-03 | 0.59 | 0.59 | 0.59 | 0.59 | -0.34% | 14.11 | 2.97% |
| 2026-04-02 | 0.60 | 0.60 | 0.59 | 0.59 | -2.48% | 48.46 | 10.17% |
| 2026-04-01 | 0.60 | 0.61 | 0.60 | 0.60 | +2.37% | 58.99 | 12.22% |
| 2026-03-31 | 0.60 | 0.60 | 0.59 | 0.59 | -1.17% | 57.93 | 12.16% |
| 2026-03-30 | 0.59 | 0.60 | 0.59 | 0.60 | -1.97% | 64.26 | 13.49% |
| 2026-03-27 | 0.60 | 0.61 | 0.60 | 0.61 | +0.33% | 55.40 | 11.33% |
| 2026-03-26 | 0.62 | 0.62 | 0.61 | 0.61 | -1.94% | 45.24 | 9.16% |
| 2026-03-25 | 0.62 | 0.63 | 0.61 | 0.62 | +1.81% | 81.41 | 16.21% |
| 2026-03-24 | 0.60 | 0.61 | 0.60 | 0.61 | +2.18% | 65.61 | 13.41% |