华夏恒生科技ETF(QDII) sh.513180
0.62
+1.64%
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 | 0.61 | 0.62 | 0.61 | 0.62 | +1.64% | 36.74 | 7.17% |
| 2026-05-21 | 0.63 | 0.63 | 0.61 | 0.61 | -2.09% | 44.47 | 8.63% |
| 2026-05-20 | 0.62 | 0.62 | 0.61 | 0.62 | +0.16% | 32.98 | 6.41% |
| 2026-05-19 | 0.62 | 0.62 | 0.61 | 0.62 | +0.49% | 39.18 | 7.63% |
| 2026-05-18 | 0.62 | 0.62 | 0.61 | 0.62 | -1.91% | 45.39 | 8.81% |
| 2026-05-15 | 0.64 | 0.64 | 0.63 | 0.63 | -2.63% | 54.43 | 10.31% |
| 2026-05-14 | 0.67 | 0.67 | 0.65 | 0.65 | 0.00% | 64.77 | 11.90% |
| 2026-05-13 | 0.64 | 0.65 | 0.64 | 0.65 | +0.15% | 38.28 | 7.13% |
| 2026-05-12 | 0.65 | 0.66 | 0.64 | 0.65 | -0.92% | 39.09 | 7.23% |
| 2026-05-11 | 0.65 | 0.65 | 0.65 | 0.65 | -0.31% | 46.77 | 8.66% |
| 2026-05-08 | 0.65 | 0.65 | 0.64 | 0.65 | -0.15% | 35.53 | 6.59% |
| 2026-05-07 | 0.65 | 0.66 | 0.65 | 0.65 | +2.83% | 54.66 | 10.08% |
| 2026-05-06 | 0.64 | 0.64 | 0.63 | 0.64 | +1.44% | 55.01 | 10.37% |
| 2026-04-30 | 0.62 | 0.63 | 0.62 | 0.63 | -0.16% | 35.18 | 6.76% |
| 2026-04-29 | 0.63 | 0.63 | 0.62 | 0.63 | +1.13% | 35.11 | 6.72% |
| 2026-04-28 | 0.63 | 0.63 | 0.62 | 0.62 | -1.74% | 28.94 | 5.56% |
| 2026-04-27 | 0.63 | 0.64 | 0.63 | 0.63 | +0.64% | 28.24 | 5.35% |
| 2026-04-24 | 0.62 | 0.63 | 0.61 | 0.63 | +0.48% | 44.95 | 8.66% |
| 2026-04-23 | 0.64 | 0.64 | 0.62 | 0.62 | -2.19% | 36.77 | 7.04% |
| 2026-04-22 | 0.64 | 0.64 | 0.64 | 0.64 | -1.39% | 33.17 | 6.25% |