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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.57 | 1.57 | 1.56 | 1.57 | +0.26% | 0.02 | 3.01% |
| 2026-04-20 | 1.55 | 1.57 | 1.55 | 1.57 | +0.77% | 0.02 | 2.44% |
| 2026-04-17 | 1.57 | 1.57 | 1.55 | 1.55 | -0.83% | 0.04 | 6.10% |
| 2026-04-16 | 1.55 | 1.57 | 1.55 | 1.57 | +1.56% | 0.04 | 5.34% |
| 2026-04-15 | 1.55 | 1.56 | 1.54 | 1.54 | +0.33% | 0.06 | 8.56% |
| 2026-04-14 | 1.54 | 1.55 | 1.53 | 1.54 | +0.72% | 0.08 | 11.86% |
| 2026-04-13 | 1.54 | 1.54 | 1.52 | 1.53 | -0.97% | 0.02 | 3.37% |
| 2026-04-10 | 1.54 | 1.55 | 1.54 | 1.54 | +0.46% | 0.05 | 7.21% |
| 2026-04-09 | 1.53 | 1.54 | 1.52 | 1.53 | -0.45% | 0.05 | 7.13% |
| 2026-04-08 | 1.54 | 1.55 | 1.53 | 1.54 | +2.66% | 0.12 | 15.81% |
| 2026-04-07 | 1.49 | 1.52 | 1.49 | 1.50 | +0.27% | 0.03 | 4.79% |
| 2026-04-03 | 1.52 | 1.52 | 1.48 | 1.50 | -0.40% | 0.03 | 4.33% |
| 2026-04-02 | 1.52 | 1.52 | 1.50 | 1.50 | -1.25% | 0.07 | 10.32% |
| 2026-04-01 | 1.51 | 1.52 | 1.51 | 1.52 | +2.56% | 0.07 | 10.60% |
| 2026-03-31 | 1.49 | 1.51 | 1.48 | 1.49 | -0.34% | 0.03 | 5.51% |
| 2026-03-30 | 1.50 | 1.50 | 1.47 | 1.49 | -1.06% | 0.04 | 7.18% |
| 2026-03-27 | 1.49 | 1.51 | 1.49 | 1.51 | +0.40% | 0.06 | 10.05% |
| 2026-03-26 | 1.51 | 1.52 | 1.50 | 1.50 | -0.92% | 0.02 | 3.02% |
| 2026-03-25 | 1.52 | 1.52 | 1.50 | 1.51 | +1.00% | 0.03 | 5.21% |
| 2026-03-24 | 1.48 | 1.50 | 1.47 | 1.50 | +2.60% | 0.05 | 8.26% |