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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.68 | 1.69 | 1.68 | 1.69 | +0.48% | 0.48 | 32.55% |
| 2026-04-20 | 1.65 | 1.68 | 1.65 | 1.68 | +1.51% | 0.52 | 35.14% |
| 2026-04-17 | 1.67 | 1.67 | 1.65 | 1.66 | -0.66% | 0.30 | 20.55% |
| 2026-04-16 | 1.67 | 1.67 | 1.66 | 1.67 | +0.30% | 0.44 | 30.01% |
| 2026-04-15 | 1.68 | 1.68 | 1.66 | 1.66 | -0.24% | 0.44 | 29.96% |
| 2026-04-14 | 1.66 | 1.68 | 1.66 | 1.67 | +1.03% | 0.68 | 45.89% |
| 2026-04-13 | 1.66 | 1.66 | 1.64 | 1.65 | -0.66% | 0.50 | 34.36% |
| 2026-04-10 | 1.70 | 1.70 | 1.66 | 1.66 | +0.24% | 0.98 | 66.75% |
| 2026-04-09 | 1.65 | 1.67 | 1.65 | 1.66 | -0.18% | 0.53 | 37.37% |
| 2026-04-08 | 1.67 | 1.67 | 1.65 | 1.66 | +2.28% | 0.70 | 44.35% |
| 2026-04-07 | 1.64 | 1.66 | 1.62 | 1.62 | +0.25% | 0.24 | 15.39% |
| 2026-04-03 | 1.62 | 1.64 | 1.62 | 1.62 | -0.06% | 0.15 | 10.00% |
| 2026-04-02 | 1.63 | 1.63 | 1.61 | 1.62 | -0.80% | 0.68 | 44.50% |
| 2026-04-01 | 1.64 | 1.64 | 1.60 | 1.63 | +2.32% | 0.73 | 46.59% |
| 2026-03-31 | 1.60 | 1.61 | 1.59 | 1.60 | +0.57% | 0.76 | 49.88% |
| 2026-03-30 | 1.59 | 1.59 | 1.56 | 1.59 | -0.56% | 0.80 | 50.66% |
| 2026-03-27 | 1.57 | 1.60 | 1.57 | 1.60 | +0.50% | 0.78 | 49.17% |
| 2026-03-26 | 1.60 | 1.61 | 1.58 | 1.59 | -0.44% | 0.71 | 44.34% |
| 2026-03-25 | 1.59 | 1.60 | 1.59 | 1.59 | +1.40% | 0.88 | 55.19% |
| 2026-03-24 | 1.55 | 1.57 | 1.55 | 1.57 | +3.28% | 1.50 | 93.29% |