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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.10 | 2.10 | 2.05 | 2.07 | -3.37% | 7.06 | 6.61% |
| 2026-03-20 | 2.16 | 2.17 | 2.14 | 2.14 | -0.88% | 2.97 | 2.68% |
| 2026-03-19 | 2.17 | 2.17 | 2.15 | 2.16 | -1.87% | 3.82 | 3.43% |
| 2026-03-18 | 2.19 | 2.21 | 2.18 | 2.20 | +1.43% | 4.73 | 4.19% |
| 2026-03-17 | 2.19 | 2.19 | 2.16 | 2.17 | -0.55% | 2.38 | 2.13% |
| 2026-03-16 | 2.17 | 2.18 | 2.16 | 2.18 | +0.41% | 2.32 | 2.08% |
| 2026-03-13 | 2.17 | 2.18 | 2.17 | 2.17 | -1.00% | 2.57 | 2.30% |
| 2026-03-12 | 2.19 | 2.20 | 2.19 | 2.19 | -0.54% | 2.35 | 2.09% |
| 2026-03-11 | 2.21 | 2.21 | 2.20 | 2.20 | +0.05% | 2.11 | 1.86% |
| 2026-03-10 | 2.20 | 2.21 | 2.20 | 2.20 | +1.85% | 3.44 | 3.04% |
| 2026-03-09 | 2.15 | 2.17 | 2.14 | 2.16 | -2.35% | 5.34 | 4.83% |
| 2026-03-06 | 2.21 | 2.22 | 2.19 | 2.21 | 0.00% | 2.25 | 1.98% |
| 2026-03-05 | 2.20 | 2.22 | 2.20 | 2.21 | +2.59% | 4.23 | 3.73% |
| 2026-03-04 | 2.17 | 2.19 | 2.16 | 2.16 | -0.83% | 2.82 | 2.53% |
| 2026-03-03 | 2.20 | 2.20 | 2.18 | 2.18 | -0.27% | 3.84 | 3.42% |
| 2026-03-02 | 2.20 | 2.20 | 2.18 | 2.18 | -1.22% | 3.74 | 3.32% |
| 2026-02-27 | 2.21 | 2.22 | 2.21 | 2.21 | -0.99% | 3.01 | 2.65% |
| 2026-02-26 | 2.23 | 2.24 | 2.23 | 2.23 | +0.40% | 3.71 | 3.24% |
| 2026-02-25 | 2.24 | 2.24 | 2.22 | 2.22 | -0.13% | 2.36 | 2.06% |
| 2026-02-24 | 2.23 | 2.23 | 2.21 | 2.23 | -0.80% | 2.72 | 2.39% |