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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.22 | 2.25 | 2.21 | 2.24 | -0.40% | 2.95 | 2.58% |
| 2026-02-12 | 2.25 | 2.26 | 2.24 | 2.25 | 0.00% | 3.04 | 2.63% |
| 2026-02-11 | 2.26 | 2.26 | 2.25 | 2.25 | -0.31% | 1.68 | 1.45% |
| 2026-02-10 | 2.27 | 2.27 | 2.26 | 2.26 | -0.04% | 2.47 | 2.13% |
| 2026-02-09 | 2.26 | 2.26 | 2.25 | 2.26 | +1.89% | 3.96 | 3.42% |
| 2026-02-06 | 2.22 | 2.23 | 2.21 | 2.22 | -1.68% | 5.01 | 4.41% |
| 2026-02-05 | 2.25 | 2.26 | 2.24 | 2.26 | -0.92% | 3.03 | 2.63% |
| 2026-02-04 | 2.25 | 2.28 | 2.25 | 2.28 | -0.78% | 2.60 | 2.24% |
| 2026-02-03 | 2.28 | 2.30 | 2.28 | 2.30 | +2.45% | 3.63 | 3.10% |
| 2026-02-02 | 2.27 | 2.28 | 2.24 | 2.24 | -2.44% | 5.67 | 4.91% |
| 2026-01-30 | 2.30 | 2.31 | 2.29 | 2.30 | -1.20% | 4.16 | 3.53% |
| 2026-01-29 | 2.33 | 2.33 | 2.31 | 2.33 | -0.64% | 2.32 | 1.95% |
| 2026-01-28 | 2.32 | 2.34 | 2.32 | 2.34 | +1.43% | 4.01 | 3.36% |
| 2026-01-27 | 2.30 | 2.31 | 2.29 | 2.31 | +1.10% | 3.38 | 2.86% |
| 2026-01-26 | 2.29 | 2.29 | 2.27 | 2.28 | -0.74% | 2.90 | 2.48% |
| 2026-01-23 | 2.32 | 2.32 | 2.30 | 2.30 | -0.43% | 2.77 | 2.35% |
| 2026-01-22 | 2.30 | 2.31 | 2.27 | 2.31 | +1.67% | 3.29 | 2.79% |
| 2026-01-21 | 2.27 | 2.28 | 2.25 | 2.27 | -0.57% | 3.11 | 2.67% |
| 2026-01-20 | 2.31 | 2.31 | 2.28 | 2.28 | -0.91% | 2.46 | 2.10% |
| 2026-01-19 | 2.31 | 2.31 | 2.30 | 2.31 | -0.99% | 2.28 | 1.93% |