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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.83 | 3.92 | 3.61 | 3.66 | -7.80% | 58.30 | 86.39% |
| 2026-03-20 | 4.04 | 4.09 | 3.95 | 3.97 | -1.83% | 43.43 | 60.17% |
| 2026-03-19 | 4.13 | 4.14 | 4.02 | 4.05 | -2.03% | 64.40 | 88.85% |
| 2026-03-18 | 4.03 | 4.18 | 4.00 | 4.13 | +4.06% | 99.76 | 137.83% |
| 2026-03-17 | 4.15 | 4.20 | 3.96 | 3.97 | -3.29% | 62.82 | 87.27% |
| 2026-03-16 | 3.93 | 4.20 | 3.67 | 4.11 | +2.83% | 99.87 | 140.93% |
| 2026-03-13 | 3.92 | 4.07 | 3.92 | 3.99 | -0.10% | 46.68 | 67.10% |
| 2026-03-12 | 4.04 | 4.04 | 3.93 | 4.00 | -1.02% | 35.87 | 52.40% |
| 2026-03-11 | 4.20 | 4.23 | 4.01 | 4.04 | -2.23% | 50.67 | 72.04% |
| 2026-03-10 | 4.39 | 4.39 | 4.12 | 4.13 | +3.35% | 54.61 | 76.70% |
| 2026-03-09 | 3.81 | 4.04 | 3.81 | 4.00 | -3.32% | 62.83 | 93.36% |
| 2026-03-06 | 4.10 | 4.20 | 4.00 | 4.13 | +0.81% | 88.75 | 127.20% |
| 2026-03-05 | 4.10 | 4.17 | 3.97 | 4.10 | +8.24% | 69.48 | 102.17% |
| 2026-03-04 | 3.70 | 3.87 | 3.58 | 3.79 | +0.19% | 80.26 | 129.02% |
| 2026-03-03 | 3.94 | 4.05 | 3.70 | 3.78 | -7.87% | 61.24 | 95.87% |
| 2026-03-02 | 3.83 | 4.36 | 3.83 | 4.10 | -3.59% | 59.11 | 84.24% |
| 2026-02-27 | 4.32 | 4.65 | 4.15 | 4.26 | -1.50% | 111.32 | 151.50% |
| 2026-02-26 | 4.10 | 4.33 | 4.01 | 4.32 | +9.64% | 86.99 | 125.76% |
| 2026-02-25 | 4.07 | 4.07 | 3.85 | 3.94 | +2.34% | 48.04 | 73.98% |
| 2026-02-24 | 3.72 | 3.86 | 3.71 | 3.85 | +6.88% | 39.34 | 63.84% |