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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.17 | 1.18 | 1.16 | 1.17 | -0.34% | 0.46 | 9.30% |
| 2026-02-12 | 1.20 | 1.21 | 1.17 | 1.17 | -1.76% | 0.51 | 10.24% |
| 2026-02-11 | 1.19 | 1.21 | 1.19 | 1.20 | +0.42% | 0.64 | 12.68% |
| 2026-02-10 | 1.17 | 1.20 | 1.16 | 1.19 | +2.76% | 0.86 | 17.06% |
| 2026-02-09 | 1.15 | 1.17 | 1.15 | 1.16 | +1.58% | 0.63 | 12.79% |
| 2026-02-06 | 1.12 | 1.15 | 1.11 | 1.14 | +0.62% | 0.84 | 17.50% |
| 2026-02-05 | 1.12 | 1.14 | 1.12 | 1.13 | -0.87% | 0.73 | 15.26% |
| 2026-02-04 | 1.13 | 1.14 | 1.11 | 1.14 | +1.06% | 0.84 | 17.53% |
| 2026-02-03 | 1.12 | 1.13 | 1.10 | 1.13 | +2.26% | 0.99 | 20.93% |
| 2026-02-02 | 1.15 | 1.15 | 1.11 | 1.11 | -3.91% | 0.56 | 11.91% |
| 2026-01-30 | 1.17 | 1.19 | 1.15 | 1.15 | -2.46% | 0.52 | 10.69% |
| 2026-01-29 | 1.18 | 1.20 | 1.18 | 1.18 | -0.76% | 0.64 | 12.86% |
| 2026-01-28 | 1.18 | 1.19 | 1.17 | 1.19 | +1.19% | 0.81 | 16.27% |
| 2026-01-27 | 1.18 | 1.18 | 1.16 | 1.18 | +0.26% | 0.48 | 9.67% |
| 2026-01-26 | 1.20 | 1.20 | 1.17 | 1.17 | -2.01% | 0.65 | 13.22% |
| 2026-01-23 | 1.19 | 1.21 | 1.19 | 1.20 | +1.36% | 0.67 | 13.41% |
| 2026-01-22 | 1.20 | 1.20 | 1.18 | 1.18 | -0.42% | 0.43 | 8.60% |
| 2026-01-21 | 1.18 | 1.20 | 1.18 | 1.19 | +0.25% | 0.64 | 12.94% |
| 2026-01-20 | 1.19 | 1.20 | 1.17 | 1.18 | -0.92% | 0.73 | 14.75% |
| 2026-01-19 | 1.23 | 1.23 | 1.19 | 1.19 | -2.77% | 0.62 | 12.32% |