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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.54 | 1.72 | 1.54 | 1.66 | -1.90% | 0.68 | 40.81% |
| 2026-02-12 | 1.70 | 1.71 | 1.68 | 1.69 | -1.00% | 0.62 | 36.36% |
| 2026-02-11 | 1.72 | 1.72 | 1.70 | 1.71 | -0.23% | 0.64 | 37.32% |
| 2026-02-10 | 1.72 | 1.73 | 1.71 | 1.71 | -0.29% | 0.96 | 55.87% |
| 2026-02-09 | 1.70 | 1.72 | 1.69 | 1.71 | +2.70% | 1.36 | 79.48% |
| 2026-02-06 | 1.67 | 1.68 | 1.66 | 1.67 | -1.30% | 0.95 | 56.84% |
| 2026-02-05 | 1.71 | 1.71 | 1.67 | 1.69 | -1.11% | 1.16 | 69.40% |
| 2026-02-04 | 1.69 | 1.71 | 1.69 | 1.71 | +0.94% | 1.00 | 59.74% |
| 2026-02-03 | 1.68 | 1.71 | 1.68 | 1.69 | +1.50% | 1.17 | 70.11% |
| 2026-02-02 | 1.70 | 1.70 | 1.67 | 1.67 | -2.17% | 0.82 | 48.87% |
| 2026-01-30 | 1.74 | 1.75 | 1.71 | 1.71 | -2.07% | 0.53 | 30.86% |
| 2026-01-29 | 1.72 | 1.75 | 1.70 | 1.74 | +1.57% | 0.65 | 37.98% |
| 2026-01-28 | 1.68 | 1.72 | 1.68 | 1.72 | +2.33% | 0.98 | 57.45% |
| 2026-01-27 | 1.64 | 1.69 | 1.64 | 1.68 | +2.20% | 1.50 | 93.62% |
| 2026-01-26 | 1.63 | 1.65 | 1.62 | 1.64 | +0.80% | 0.30 | 18.80% |
| 2026-01-23 | 1.63 | 1.64 | 1.62 | 1.63 | -0.25% | 0.33 | 21.38% |
| 2026-01-22 | 1.64 | 1.65 | 1.63 | 1.63 | -0.61% | 0.35 | 22.61% |
| 2026-01-21 | 1.65 | 1.65 | 1.64 | 1.64 | -0.55% | 0.29 | 18.28% |
| 2026-01-20 | 1.65 | 1.66 | 1.64 | 1.65 | +0.24% | 0.33 | 20.88% |
| 2026-01-19 | 1.65 | 1.65 | 1.60 | 1.65 | -0.54% | 0.33 | 20.98% |