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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.04 | 1.04 | 0.98 | 0.99 | -4.62% | 1.50 | 35.42% |
| 2026-03-20 | 1.06 | 1.08 | 1.04 | 1.04 | -1.42% | 1.35 | 30.31% |
| 2026-03-19 | 1.07 | 1.07 | 1.05 | 1.05 | -2.95% | 1.04 | 23.20% |
| 2026-03-18 | 1.08 | 1.09 | 1.07 | 1.09 | +1.31% | 1.59 | 34.93% |
| 2026-03-17 | 1.07 | 1.10 | 1.06 | 1.07 | +0.37% | 2.21 | 48.41% |
| 2026-03-16 | 1.03 | 1.07 | 1.03 | 1.07 | +2.79% | 1.35 | 30.37% |
| 2026-03-13 | 1.04 | 1.06 | 1.03 | 1.04 | -1.33% | 0.97 | 22.06% |
| 2026-03-12 | 1.07 | 1.09 | 1.04 | 1.05 | -1.96% | 1.07 | 23.97% |
| 2026-03-11 | 1.10 | 1.10 | 1.07 | 1.07 | -2.19% | 0.85 | 18.73% |
| 2026-03-10 | 1.07 | 1.10 | 1.07 | 1.10 | +4.47% | 1.39 | 29.84% |
| 2026-03-09 | 1.06 | 1.06 | 1.03 | 1.05 | -2.60% | 1.11 | 25.51% |
| 2026-03-06 | 1.04 | 1.08 | 1.03 | 1.08 | +3.85% | 1.25 | 27.95% |
| 2026-03-05 | 1.03 | 1.06 | 1.03 | 1.04 | +2.06% | 1.12 | 25.42% |
| 2026-03-04 | 1.05 | 1.05 | 1.01 | 1.02 | -3.05% | 0.93 | 21.58% |
| 2026-03-03 | 1.09 | 1.10 | 1.05 | 1.05 | -3.31% | 1.02 | 22.91% |
| 2026-03-02 | 1.10 | 1.12 | 1.08 | 1.09 | -3.12% | 0.53 | 11.78% |
| 2026-02-27 | 1.11 | 1.13 | 1.10 | 1.12 | +0.09% | 0.82 | 17.61% |
| 2026-02-26 | 1.16 | 1.16 | 1.12 | 1.12 | -3.37% | 0.43 | 9.04% |
| 2026-02-25 | 1.16 | 1.17 | 1.16 | 1.16 | 0.00% | 0.42 | 8.66% |
| 2026-02-24 | 1.18 | 1.19 | 1.15 | 1.16 | -0.94% | 0.41 | 8.37% |