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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.61 | 1.61 | 1.60 | 1.61 | -1.23% | 0.11 | 17.65% |
| 2026-02-12 | 1.64 | 1.64 | 1.62 | 1.63 | -0.91% | 0.07 | 10.54% |
| 2026-02-11 | 1.64 | 1.65 | 1.64 | 1.64 | +0.43% | 0.04 | 6.85% |
| 2026-02-10 | 1.64 | 1.65 | 1.63 | 1.64 | -0.18% | 0.05 | 7.85% |
| 2026-02-09 | 1.63 | 1.64 | 1.63 | 1.64 | +1.87% | 0.08 | 12.90% |
| 2026-02-06 | 1.60 | 1.62 | 1.59 | 1.61 | -0.99% | 0.04 | 6.78% |
| 2026-02-05 | 1.61 | 1.63 | 1.60 | 1.62 | -0.55% | 0.07 | 10.84% |
| 2026-02-04 | 1.63 | 1.63 | 1.61 | 1.63 | +0.31% | 0.03 | 5.47% |
| 2026-02-03 | 1.62 | 1.64 | 1.60 | 1.63 | +0.99% | 0.07 | 10.57% |
| 2026-02-02 | 1.64 | 1.65 | 1.61 | 1.61 | -3.01% | 0.05 | 7.25% |
| 2026-01-30 | 1.68 | 1.70 | 1.66 | 1.66 | -1.83% | 0.05 | 8.31% |
| 2026-01-29 | 1.68 | 1.70 | 1.68 | 1.69 | +0.47% | 0.07 | 10.67% |
| 2026-01-28 | 1.66 | 1.69 | 1.65 | 1.69 | +2.18% | 0.09 | 14.07% |
| 2026-01-27 | 1.63 | 1.65 | 1.63 | 1.65 | +1.54% | 0.10 | 15.11% |
| 2026-01-26 | 1.63 | 1.64 | 1.62 | 1.62 | -0.18% | 0.03 | 4.19% |
| 2026-01-23 | 1.62 | 1.64 | 1.62 | 1.63 | +0.43% | 0.04 | 7.05% |
| 2026-01-22 | 1.62 | 1.63 | 1.61 | 1.62 | +0.37% | 0.04 | 5.64% |
| 2026-01-21 | 1.60 | 1.62 | 1.60 | 1.61 | -0.06% | 0.04 | 5.99% |
| 2026-01-20 | 1.61 | 1.62 | 1.60 | 1.61 | -0.06% | 0.04 | 6.21% |
| 2026-01-19 | 1.63 | 1.63 | 1.61 | 1.62 | -0.74% | 0.05 | 7.12% |