华夏纳斯达克100ETF(QDII) sh.513300
2.58
+1.33%
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 | 2.57 | 2.59 | 2.56 | 2.58 | +1.33% | 6.93 | 5.19% |
| 2026-05-21 | 2.54 | 2.57 | 2.53 | 2.55 | +1.39% | 7.88 | 5.97% |
| 2026-05-20 | 2.48 | 2.52 | 2.48 | 2.52 | +0.68% | 6.65 | 5.16% |
| 2026-05-19 | 2.49 | 2.50 | 2.48 | 2.50 | -0.04% | 7.26 | 5.64% |
| 2026-05-18 | 2.51 | 2.53 | 2.49 | 2.50 | -1.88% | 8.66 | 6.67% |
| 2026-05-15 | 2.57 | 2.58 | 2.54 | 2.55 | -0.93% | 9.68 | 7.31% |
| 2026-05-14 | 2.59 | 2.60 | 2.56 | 2.57 | +0.23% | 6.41 | 4.81% |
| 2026-05-13 | 2.54 | 2.57 | 2.53 | 2.57 | +0.79% | 5.45 | 4.14% |
| 2026-05-12 | 2.57 | 2.57 | 2.54 | 2.55 | -1.20% | 5.26 | 3.98% |
| 2026-05-11 | 2.56 | 2.58 | 2.56 | 2.58 | +2.22% | 6.79 | 5.11% |
| 2026-05-08 | 2.51 | 2.53 | 2.50 | 2.52 | +0.12% | 6.08 | 4.69% |
| 2026-05-07 | 2.50 | 2.52 | 2.49 | 2.52 | +2.19% | 7.16 | 5.53% |
| 2026-05-06 | 2.46 | 2.47 | 2.45 | 2.46 | +3.27% | 7.16 | 5.64% |
| 2026-04-30 | 2.40 | 2.41 | 2.38 | 2.39 | +0.04% | 4.59 | 3.71% |
| 2026-04-29 | 2.38 | 2.39 | 2.37 | 2.38 | -0.17% | 3.77 | 3.07% |
| 2026-04-28 | 2.38 | 2.39 | 2.37 | 2.39 | +0.46% | 4.54 | 3.68% |
| 2026-04-27 | 2.37 | 2.38 | 2.36 | 2.38 | +1.84% | 5.24 | 4.28% |
| 2026-04-24 | 2.34 | 2.34 | 2.33 | 2.33 | +0.17% | 3.25 | 2.70% |
| 2026-04-23 | 2.34 | 2.34 | 2.32 | 2.33 | +0.26% | 4.82 | 4.00% |
| 2026-04-22 | 2.32 | 2.33 | 2.31 | 2.33 | +0.26% | 2.88 | 2.40% |