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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.59 | 1.59 | 1.52 | 1.52 | -4.69% | 1.27 | 84.38% |
| 2026-03-20 | 1.60 | 1.61 | 1.60 | 1.60 | +0.31% | 0.73 | 42.87% |
| 2026-03-19 | 1.61 | 1.61 | 1.59 | 1.59 | -1.67% | 0.64 | 40.86% |
| 2026-03-18 | 1.62 | 1.62 | 1.60 | 1.62 | +1.00% | 0.81 | 51.13% |
| 2026-03-17 | 1.60 | 1.62 | 1.60 | 1.60 | +0.44% | 1.12 | 70.41% |
| 2026-03-16 | 1.57 | 1.60 | 1.57 | 1.60 | +1.33% | 0.87 | 55.58% |
| 2026-03-13 | 1.60 | 1.60 | 1.57 | 1.58 | -1.31% | 0.68 | 43.48% |
| 2026-03-12 | 1.60 | 1.60 | 1.59 | 1.60 | -0.68% | 0.61 | 38.45% |
| 2026-03-11 | 1.62 | 1.62 | 1.61 | 1.61 | -0.49% | 0.58 | 34.41% |
| 2026-03-10 | 1.60 | 1.62 | 1.60 | 1.62 | +2.08% | 0.88 | 51.68% |
| 2026-03-09 | 1.60 | 1.60 | 1.55 | 1.58 | -2.70% | 1.19 | 74.12% |
| 2026-03-06 | 1.61 | 1.63 | 1.60 | 1.63 | +0.93% | 0.83 | 50.57% |
| 2026-03-05 | 1.62 | 1.63 | 1.60 | 1.61 | +1.90% | 0.96 | 58.65% |
| 2026-03-04 | 1.63 | 1.63 | 1.58 | 1.58 | -3.18% | 1.88 | 116.42% |
| 2026-03-03 | 1.64 | 1.66 | 1.63 | 1.63 | +0.06% | 1.88 | 115.94% |
| 2026-03-02 | 1.65 | 1.68 | 1.62 | 1.63 | -2.80% | 0.98 | 60.77% |
| 2026-02-27 | 1.67 | 1.68 | 1.66 | 1.68 | +0.72% | 0.85 | 51.49% |
| 2026-02-26 | 1.69 | 1.70 | 1.67 | 1.67 | -0.36% | 0.64 | 37.81% |
| 2026-02-25 | 1.67 | 1.68 | 1.66 | 1.67 | +0.72% | 0.86 | 50.78% |
| 2026-02-24 | 1.67 | 1.68 | 1.66 | 1.66 | +0.36% | 0.67 | 39.76% |