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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.32 | 2.33 | 2.31 | 2.32 | +0.04% | 2.63 | 2.20% |
| 2026-04-20 | 2.33 | 2.33 | 2.31 | 2.32 | +0.04% | 3.44 | 2.87% |
| 2026-04-17 | 2.33 | 2.33 | 2.31 | 2.32 | -0.77% | 3.40 | 2.85% |
| 2026-04-16 | 2.31 | 2.34 | 2.31 | 2.33 | +2.64% | 4.79 | 4.00% |
| 2026-04-15 | 2.28 | 2.29 | 2.27 | 2.27 | +1.52% | 3.74 | 3.18% |
| 2026-04-14 | 2.24 | 2.25 | 2.23 | 2.24 | +1.77% | 3.04 | 2.63% |
| 2026-04-13 | 2.20 | 2.21 | 2.19 | 2.20 | -0.32% | 2.99 | 2.64% |
| 2026-04-10 | 2.22 | 2.23 | 2.21 | 2.21 | +0.41% | 4.18 | 3.65% |
| 2026-04-09 | 2.19 | 2.21 | 2.19 | 2.20 | -0.95% | 3.67 | 3.24% |
| 2026-04-08 | 2.19 | 2.23 | 2.19 | 2.22 | +4.81% | 6.69 | 5.89% |
| 2026-04-07 | 2.11 | 2.13 | 2.11 | 2.12 | +0.14% | 1.70 | 1.56% |
| 2026-04-03 | 2.12 | 2.13 | 2.11 | 2.12 | +0.67% | 1.84 | 1.69% |
| 2026-04-02 | 2.12 | 2.12 | 2.10 | 2.10 | -1.64% | 3.38 | 3.12% |
| 2026-04-01 | 2.11 | 2.14 | 2.11 | 2.14 | +4.04% | 6.56 | 6.01% |
| 2026-03-31 | 2.08 | 2.08 | 2.05 | 2.05 | -1.01% | 4.38 | 4.12% |
| 2026-03-30 | 2.06 | 2.08 | 2.05 | 2.08 | -1.47% | 3.93 | 3.70% |
| 2026-03-27 | 2.09 | 2.11 | 2.08 | 2.11 | -0.47% | 3.11 | 2.88% |
| 2026-03-26 | 2.13 | 2.14 | 2.11 | 2.12 | -0.70% | 2.31 | 2.11% |
| 2026-03-25 | 2.12 | 2.14 | 2.12 | 2.13 | +0.85% | 3.08 | 2.81% |
| 2026-03-24 | 2.10 | 2.12 | 2.08 | 2.11 | +2.27% | 4.50 | 4.18% |