华泰柏瑞中证港股通金融服务ETF(QDII) sh.513140
1.67
+0.66%
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 | 1.66 | 1.67 | 1.66 | 1.67 | +0.66% | 0.36 | 24.99% |
| 2026-05-21 | 1.67 | 1.68 | 1.65 | 1.66 | +0.12% | 0.39 | 27.41% |
| 2026-05-20 | 1.67 | 1.67 | 1.65 | 1.65 | -1.08% | 0.40 | 27.72% |
| 2026-05-19 | 1.66 | 1.67 | 1.66 | 1.67 | +0.91% | 0.45 | 31.03% |
| 2026-05-18 | 1.67 | 1.67 | 1.65 | 1.66 | -0.72% | 0.40 | 27.77% |
| 2026-05-15 | 1.69 | 1.69 | 1.66 | 1.67 | -1.18% | 0.43 | 29.47% |
| 2026-05-14 | 1.70 | 1.70 | 1.69 | 1.69 | -0.18% | 0.37 | 24.74% |
| 2026-05-13 | 1.69 | 1.70 | 1.69 | 1.69 | -0.18% | 0.75 | 50.16% |
| 2026-05-12 | 1.70 | 1.70 | 1.69 | 1.69 | -0.06% | 0.43 | 28.68% |
| 2026-05-11 | 1.68 | 1.70 | 1.68 | 1.70 | +0.41% | 0.39 | 26.42% |
| 2026-05-08 | 1.71 | 1.71 | 1.68 | 1.69 | -1.11% | 0.37 | 24.58% |
| 2026-05-07 | 1.69 | 1.71 | 1.69 | 1.71 | +1.19% | 0.46 | 30.25% |
| 2026-05-06 | 1.68 | 1.69 | 1.67 | 1.69 | +0.90% | 0.49 | 32.89% |
| 2026-04-30 | 1.69 | 1.70 | 1.67 | 1.67 | -0.89% | 0.58 | 38.79% |
| 2026-04-29 | 1.66 | 1.69 | 1.66 | 1.69 | +1.63% | 0.56 | 37.65% |
| 2026-04-28 | 1.67 | 1.67 | 1.65 | 1.66 | -0.30% | 0.52 | 35.56% |
| 2026-04-27 | 1.67 | 1.68 | 1.66 | 1.67 | -0.42% | 0.38 | 25.80% |
| 2026-04-24 | 1.67 | 1.67 | 1.65 | 1.67 | +0.24% | 0.39 | 26.33% |
| 2026-04-23 | 1.68 | 1.68 | 1.67 | 1.67 | -0.54% | 0.32 | 21.76% |
| 2026-04-22 | 1.69 | 1.69 | 1.67 | 1.68 | -0.77% | 0.46 | 31.08% |