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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.80 | 3.88 | 3.74 | 3.87 | +2.68% | 46.73 | 58.29% |
| 2026-04-20 | 3.80 | 3.81 | 3.76 | 3.77 | -0.29% | 21.53 | 27.22% |
| 2026-04-17 | 3.79 | 3.84 | 3.78 | 3.78 | -1.07% | 30.96 | 39.26% |
| 2026-04-16 | 3.87 | 3.87 | 3.80 | 3.82 | +0.21% | 30.87 | 39.38% |
| 2026-04-15 | 3.89 | 3.99 | 3.80 | 3.81 | -0.99% | 48.17 | 61.37% |
| 2026-04-14 | 3.85 | 3.96 | 3.82 | 3.85 | +2.20% | 49.55 | 63.80% |
| 2026-04-13 | 3.75 | 3.83 | 3.75 | 3.77 | -0.03% | 41.44 | 55.08% |
| 2026-04-10 | 3.75 | 3.87 | 3.75 | 3.77 | +2.03% | 66.63 | 88.61% |
| 2026-04-09 | 3.68 | 3.88 | 3.65 | 3.70 | -0.59% | 111.16 | 152.24% |
| 2026-04-08 | 3.60 | 3.72 | 3.55 | 3.72 | +10.00% | 68.66 | 97.77% |
| 2026-04-07 | 3.40 | 3.45 | 3.37 | 3.38 | +0.03% | 32.87 | 50.41% |
| 2026-04-03 | 3.53 | 3.53 | 3.37 | 3.38 | -1.86% | 33.43 | 51.32% |
| 2026-04-02 | 3.26 | 3.55 | 3.26 | 3.44 | -4.86% | 33.62 | 52.02% |
| 2026-04-01 | 3.78 | 3.80 | 3.60 | 3.62 | +4.32% | 53.00 | 78.80% |
| 2026-03-31 | 3.72 | 3.72 | 3.46 | 3.47 | -5.84% | 37.87 | 58.29% |
| 2026-03-30 | 3.67 | 3.75 | 3.60 | 3.68 | -1.94% | 51.12 | 76.37% |
| 2026-03-27 | 3.74 | 3.85 | 3.65 | 3.76 | +0.48% | 63.75 | 93.33% |
| 2026-03-26 | 3.73 | 3.81 | 3.72 | 3.74 | -3.83% | 30.59 | 45.17% |
| 2026-03-25 | 4.17 | 4.17 | 3.87 | 3.89 | +2.53% | 57.80 | 81.84% |
| 2026-03-24 | 3.71 | 3.84 | 3.66 | 3.79 | +3.52% | 90.92 | 133.88% |