汇添富恒生科技ETF(QDII) sh.513260
1.19
+1.89%
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 | 1.18 | 1.19 | 1.17 | 1.19 | +1.89% | 5.14 | 7.12% |
| 2026-05-21 | 1.21 | 1.21 | 1.17 | 1.17 | -2.26% | 4.01 | 5.50% |
| 2026-05-20 | 1.19 | 1.20 | 1.18 | 1.19 | +0.08% | 3.24 | 4.46% |
| 2026-05-19 | 1.18 | 1.19 | 1.18 | 1.19 | +0.59% | 3.39 | 4.68% |
| 2026-05-18 | 1.20 | 1.20 | 1.18 | 1.19 | -1.82% | 3.99 | 5.49% |
| 2026-05-15 | 1.24 | 1.24 | 1.20 | 1.21 | -2.74% | 4.62 | 6.20% |
| 2026-05-14 | 1.28 | 1.28 | 1.24 | 1.24 | -0.08% | 4.98 | 6.47% |
| 2026-05-13 | 1.24 | 1.25 | 1.23 | 1.24 | +0.32% | 3.48 | 4.60% |
| 2026-05-12 | 1.25 | 1.26 | 1.24 | 1.24 | -0.80% | 3.30 | 4.33% |
| 2026-05-11 | 1.25 | 1.25 | 1.24 | 1.25 | -0.32% | 3.20 | 4.20% |
| 2026-05-08 | 1.25 | 1.25 | 1.24 | 1.25 | -0.16% | 3.28 | 4.32% |
| 2026-05-07 | 1.25 | 1.26 | 1.24 | 1.25 | +2.87% | 4.34 | 5.68% |
| 2026-05-06 | 1.22 | 1.23 | 1.21 | 1.22 | +1.41% | 4.42 | 5.91% |
| 2026-04-30 | 1.20 | 1.21 | 1.19 | 1.20 | -0.08% | 3.01 | 4.11% |
| 2026-04-29 | 1.20 | 1.21 | 1.20 | 1.20 | +1.18% | 2.88 | 3.93% |
| 2026-04-28 | 1.21 | 1.21 | 1.19 | 1.19 | -1.98% | 2.67 | 3.66% |
| 2026-04-27 | 1.21 | 1.22 | 1.20 | 1.21 | +0.75% | 2.76 | 3.73% |
| 2026-04-24 | 1.19 | 1.21 | 1.18 | 1.21 | +0.67% | 3.44 | 4.74% |
| 2026-04-23 | 1.22 | 1.22 | 1.19 | 1.20 | -2.13% | 3.55 | 4.90% |
| 2026-04-22 | 1.23 | 1.23 | 1.22 | 1.22 | -1.37% | 2.80 | 3.80% |