易方达恒生ETF(QDII) sh.513210
1.53
+1.26%
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 | 1.52 | 1.53 | 1.51 | 1.53 | +1.26% | 0.13 | 20.21% |
| 2026-05-21 | 1.53 | 1.53 | 1.51 | 1.51 | -0.85% | 0.06 | 9.45% |
| 2026-05-20 | 1.53 | 1.53 | 1.52 | 1.52 | -0.52% | 0.05 | 7.06% |
| 2026-05-19 | 1.52 | 1.53 | 1.52 | 1.53 | +0.72% | 0.06 | 9.69% |
| 2026-05-18 | 1.53 | 1.54 | 1.52 | 1.52 | -1.43% | 0.05 | 6.97% |
| 2026-05-15 | 1.56 | 1.56 | 1.53 | 1.54 | -1.28% | 0.05 | 6.91% |
| 2026-05-14 | 1.58 | 1.60 | 1.56 | 1.56 | -0.06% | 0.07 | 9.72% |
| 2026-05-13 | 1.56 | 1.57 | 1.55 | 1.56 | +0.06% | 0.04 | 6.24% |
| 2026-05-12 | 1.57 | 1.58 | 1.56 | 1.56 | -0.51% | 0.12 | 16.34% |
| 2026-05-11 | 1.57 | 1.57 | 1.55 | 1.57 | 0.00% | 0.06 | 8.56% |
| 2026-05-08 | 1.57 | 1.57 | 1.56 | 1.57 | -0.70% | 0.04 | 5.80% |
| 2026-05-07 | 1.57 | 1.58 | 1.57 | 1.58 | +1.54% | 0.08 | 10.98% |
| 2026-05-06 | 1.54 | 1.60 | 1.54 | 1.56 | +0.84% | 0.06 | 8.56% |
| 2026-04-30 | 1.55 | 1.56 | 1.54 | 1.54 | -0.64% | 0.22 | 33.56% |
| 2026-04-29 | 1.54 | 1.55 | 1.54 | 1.55 | +1.44% | 0.04 | 6.67% |
| 2026-04-28 | 1.54 | 1.54 | 1.53 | 1.53 | -0.91% | 0.02 | 3.72% |
| 2026-04-27 | 1.55 | 1.55 | 1.54 | 1.54 | -0.19% | 0.02 | 2.41% |
| 2026-04-24 | 1.54 | 1.55 | 1.53 | 1.55 | +0.26% | 0.02 | 3.05% |
| 2026-04-23 | 1.56 | 1.56 | 1.54 | 1.54 | -0.90% | 0.01 | 1.80% |
| 2026-04-22 | 1.57 | 1.57 | 1.55 | 1.56 | -0.76% | 0.03 | 4.26% |