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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.62 | 0.62 | 0.60 | 0.61 | -3.65% | 69.51 | 13.92% |
| 2026-03-20 | 0.64 | 0.65 | 0.63 | 0.63 | -2.78% | 54.91 | 10.63% |
| 2026-03-19 | 0.65 | 0.66 | 0.65 | 0.65 | -1.97% | 41.71 | 7.94% |
| 2026-03-18 | 0.66 | 0.67 | 0.65 | 0.66 | -0.15% | 50.51 | 9.50% |
| 2026-03-17 | 0.67 | 0.68 | 0.66 | 0.66 | -0.45% | 58.75 | 10.89% |
| 2026-03-16 | 0.65 | 0.67 | 0.64 | 0.67 | +2.94% | 55.95 | 10.60% |
| 2026-03-13 | 0.65 | 0.65 | 0.65 | 0.65 | -0.46% | 36.05 | 6.89% |
| 2026-03-12 | 0.65 | 0.66 | 0.64 | 0.65 | -0.76% | 41.39 | 7.89% |
| 2026-03-11 | 0.66 | 0.66 | 0.65 | 0.65 | +0.46% | 47.07 | 8.90% |
| 2026-03-10 | 0.65 | 0.65 | 0.64 | 0.65 | +1.88% | 52.01 | 9.93% |
| 2026-03-09 | 0.62 | 0.64 | 0.62 | 0.64 | -0.62% | 66.39 | 13.15% |
| 2026-03-06 | 0.62 | 0.65 | 0.62 | 0.64 | +2.72% | 67.11 | 13.16% |
| 2026-03-05 | 0.64 | 0.64 | 0.62 | 0.63 | +0.16% | 60.57 | 12.03% |
| 2026-03-04 | 0.63 | 0.64 | 0.62 | 0.62 | -1.42% | 71.90 | 14.42% |
| 2026-03-03 | 0.65 | 0.66 | 0.63 | 0.63 | -2.76% | 70.43 | 13.96% |
| 2026-03-02 | 0.66 | 0.66 | 0.65 | 0.65 | -2.69% | 55.04 | 10.83% |
| 2026-02-27 | 0.66 | 0.67 | 0.66 | 0.67 | +0.45% | 42.79 | 8.26% |
| 2026-02-26 | 0.69 | 0.69 | 0.67 | 0.67 | -2.49% | 47.72 | 9.19% |
| 2026-02-25 | 0.69 | 0.69 | 0.68 | 0.68 | -0.44% | 35.51 | 6.75% |
| 2026-02-24 | 0.70 | 0.70 | 0.69 | 0.69 | -2.97% | 43.18 | 8.46% |