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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.25 | 1.25 | 1.23 | 1.24 | -0.40% | 2.45 | 3.28% |
| 2026-04-20 | 1.24 | 1.25 | 1.23 | 1.25 | +0.97% | 3.63 | 4.84% |
| 2026-04-17 | 1.24 | 1.25 | 1.23 | 1.23 | -1.12% | 2.38 | 3.20% |
| 2026-04-16 | 1.22 | 1.25 | 1.22 | 1.25 | +3.40% | 4.33 | 5.80% |
| 2026-04-15 | 1.21 | 1.22 | 1.20 | 1.21 | +1.09% | 3.54 | 4.84% |
| 2026-04-14 | 1.20 | 1.20 | 1.18 | 1.19 | +0.68% | 3.21 | 4.47% |
| 2026-04-13 | 1.19 | 1.19 | 1.18 | 1.19 | -0.92% | 2.87 | 4.01% |
| 2026-04-10 | 1.20 | 1.21 | 1.19 | 1.20 | +0.25% | 3.83 | 5.28% |
| 2026-04-09 | 1.20 | 1.20 | 1.19 | 1.19 | -1.41% | 2.15 | 2.98% |
| 2026-04-08 | 1.19 | 1.21 | 1.18 | 1.21 | +4.85% | 4.78 | 6.59% |
| 2026-04-07 | 1.15 | 1.16 | 1.15 | 1.15 | +0.17% | 0.60 | 0.86% |
| 2026-04-03 | 1.16 | 1.16 | 1.15 | 1.15 | -0.09% | 0.74 | 1.06% |
| 2026-04-02 | 1.17 | 1.17 | 1.15 | 1.15 | -2.37% | 2.55 | 3.71% |
| 2026-04-01 | 1.18 | 1.19 | 1.17 | 1.18 | +2.34% | 3.99 | 5.75% |
| 2026-03-31 | 1.17 | 1.18 | 1.15 | 1.15 | -1.54% | 3.72 | 5.55% |
| 2026-03-30 | 1.17 | 1.18 | 1.16 | 1.17 | -1.92% | 3.29 | 4.90% |
| 2026-03-27 | 1.18 | 1.21 | 1.18 | 1.20 | +0.59% | 4.33 | 6.33% |
| 2026-03-26 | 1.21 | 1.22 | 1.19 | 1.19 | -2.14% | 2.78 | 4.03% |
| 2026-03-25 | 1.21 | 1.23 | 1.19 | 1.21 | +1.68% | 6.21 | 8.96% |
| 2026-03-24 | 1.19 | 1.19 | 1.17 | 1.19 | +2.40% | 3.73 | 5.53% |