汇添富恒生生物科技ETF(QDII) sh.513280
1.00
+0.40%
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 | 1.00 | 1.01 | 0.99 | 1.00 | +0.40% | 0.54 | 12.57% |
| 2026-05-21 | 0.99 | 1.01 | 0.99 | 0.99 | +1.02% | 0.86 | 19.73% |
| 2026-05-20 | 0.99 | 0.99 | 0.98 | 0.98 | -0.51% | 0.66 | 15.51% |
| 2026-05-19 | 0.98 | 1.01 | 0.98 | 0.99 | +0.30% | 0.80 | 18.54% |
| 2026-05-18 | 1.01 | 1.01 | 0.98 | 0.99 | -2.57% | 0.65 | 15.41% |
| 2026-05-15 | 1.02 | 1.03 | 1.01 | 1.01 | -1.75% | 0.79 | 18.82% |
| 2026-05-14 | 1.06 | 1.07 | 1.03 | 1.03 | -2.37% | 0.57 | 13.23% |
| 2026-05-13 | 1.07 | 1.08 | 1.05 | 1.06 | -1.58% | 0.59 | 13.65% |
| 2026-05-12 | 1.08 | 1.09 | 1.06 | 1.07 | -0.19% | 1.09 | 24.64% |
| 2026-05-11 | 1.07 | 1.08 | 1.05 | 1.07 | +0.09% | 1.03 | 23.48% |
| 2026-05-08 | 1.08 | 1.08 | 1.07 | 1.07 | -1.38% | 0.56 | 12.71% |
| 2026-05-07 | 1.08 | 1.10 | 1.08 | 1.09 | +1.21% | 0.87 | 19.51% |
| 2026-05-06 | 1.08 | 1.08 | 1.06 | 1.08 | -0.74% | 0.62 | 14.28% |
| 2026-04-30 | 1.07 | 1.10 | 1.07 | 1.08 | +0.18% | 0.68 | 15.58% |
| 2026-04-29 | 1.09 | 1.09 | 1.08 | 1.08 | +0.37% | 0.39 | 9.01% |
| 2026-04-28 | 1.08 | 1.11 | 1.07 | 1.08 | -0.37% | 0.69 | 15.53% |
| 2026-04-27 | 1.09 | 1.09 | 1.07 | 1.08 | -0.73% | 0.36 | 8.30% |
| 2026-04-24 | 1.08 | 1.10 | 1.06 | 1.09 | +0.18% | 0.87 | 19.98% |
| 2026-04-23 | 1.13 | 1.13 | 1.09 | 1.09 | -3.89% | 0.81 | 18.30% |
| 2026-04-22 | 1.14 | 1.15 | 1.13 | 1.13 | -1.05% | 0.44 | 9.59% |