华泰柏瑞中证韩交所中韩半导体ETF(QDII) sh.513310
5.71
+1.48%
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 | 5.62 | 5.73 | 5.57 | 5.71 | +1.48% | 104.49 | 82.63% |
| 2026-05-21 | 5.92 | 5.92 | 5.56 | 5.62 | +4.52% | 138.82 | 109.80% |
| 2026-05-20 | 5.60 | 5.80 | 5.34 | 5.38 | +1.11% | 59.88 | 49.72% |
| 2026-05-19 | 5.43 | 5.57 | 5.11 | 5.32 | -5.99% | 197.05 | 167.00% |
| 2026-05-18 | 6.00 | 6.38 | 5.41 | 5.66 | -5.71% | 89.62 | 68.41% |
| 2026-05-15 | 6.21 | 6.21 | 5.74 | 6.00 | -3.72% | 88.89 | 66.35% |
| 2026-05-14 | 6.14 | 6.75 | 5.96 | 6.24 | +1.68% | 88.34 | 64.64% |
| 2026-05-13 | 5.82 | 6.14 | 5.62 | 6.13 | +9.57% | 196.44 | 152.00% |
| 2026-05-12 | 5.58 | 6.06 | 5.41 | 5.60 | -0.64% | 211.89 | 167.28% |
| 2026-05-11 | 5.63 | 5.63 | 5.44 | 5.63 | +10.00% | 70.57 | 57.60% |
| 2026-05-08 | 4.98 | 5.18 | 4.88 | 5.12 | +1.29% | 114.74 | 103.52% |
| 2026-05-07 | 4.80 | 5.14 | 4.80 | 5.06 | +7.14% | 148.50 | 135.65% |
| 2026-05-06 | 4.72 | 4.72 | 4.72 | 4.72 | +10.00% | 6.73 | 6.52% |
| 2026-04-30 | 4.25 | 4.40 | 4.24 | 4.29 | +2.46% | 94.80 | 100.26% |
| 2026-04-29 | 4.18 | 4.24 | 4.14 | 4.19 | -0.92% | 55.69 | 61.09% |
| 2026-04-28 | 4.25 | 4.48 | 4.19 | 4.23 | +0.02% | 132.73 | 140.77% |
| 2026-04-27 | 4.00 | 4.26 | 3.98 | 4.23 | +7.72% | 122.03 | 135.75% |
| 2026-04-24 | 3.90 | 3.97 | 3.89 | 3.92 | +0.20% | 63.55 | 74.69% |
| 2026-04-23 | 4.00 | 4.02 | 3.85 | 3.92 | -0.25% | 65.16 | 77.05% |
| 2026-04-22 | 3.83 | 3.97 | 3.81 | 3.92 | +1.37% | 79.53 | 95.32% |