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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.50 | 1.50 | 1.46 | 1.46 | -3.44% | 0.05 | 7.57% |
| 2026-03-20 | 1.53 | 1.54 | 1.51 | 1.51 | -1.24% | 0.04 | 6.55% |
| 2026-03-19 | 1.55 | 1.55 | 1.53 | 1.53 | -2.05% | 0.03 | 5.24% |
| 2026-03-18 | 1.56 | 1.56 | 1.55 | 1.56 | +0.45% | 0.04 | 5.73% |
| 2026-03-17 | 1.56 | 1.58 | 1.55 | 1.56 | 0.00% | 0.07 | 10.09% |
| 2026-03-16 | 1.53 | 1.56 | 1.53 | 1.56 | +1.57% | 0.03 | 5.25% |
| 2026-03-13 | 1.54 | 1.54 | 1.53 | 1.53 | -0.58% | 0.03 | 4.38% |
| 2026-03-12 | 1.55 | 1.55 | 1.53 | 1.54 | -0.84% | 0.03 | 5.04% |
| 2026-03-11 | 1.56 | 1.57 | 1.55 | 1.55 | +0.06% | 0.04 | 6.03% |
| 2026-03-10 | 1.54 | 1.56 | 1.54 | 1.55 | +1.83% | 0.09 | 14.26% |
| 2026-03-09 | 1.54 | 1.54 | 1.50 | 1.53 | -1.42% | 0.04 | 6.67% |
| 2026-03-06 | 1.53 | 1.55 | 1.52 | 1.55 | +1.38% | 0.08 | 13.27% |
| 2026-03-05 | 1.53 | 1.55 | 1.52 | 1.53 | +0.93% | 0.11 | 17.34% |
| 2026-03-04 | 1.55 | 1.55 | 1.51 | 1.51 | -2.64% | 0.08 | 12.99% |
| 2026-03-03 | 1.57 | 1.57 | 1.55 | 1.55 | -0.96% | 0.05 | 7.47% |
| 2026-03-02 | 1.59 | 1.59 | 1.55 | 1.57 | -1.69% | 0.05 | 8.15% |
| 2026-02-27 | 1.59 | 1.60 | 1.58 | 1.60 | +0.50% | 0.05 | 8.10% |
| 2026-02-26 | 1.60 | 1.61 | 1.58 | 1.59 | -0.87% | 0.05 | 8.81% |
| 2026-02-25 | 1.60 | 1.61 | 1.60 | 1.60 | +0.12% | 0.06 | 10.19% |
| 2026-02-24 | 1.61 | 1.62 | 1.60 | 1.60 | -0.44% | 0.08 | 13.14% |