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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.55 | 3.66 | 3.53 | 3.60 | +1.81% | 51.27 | 87.47% |
| 2026-02-12 | 3.51 | 3.59 | 3.47 | 3.54 | +3.42% | 35.59 | 62.94% |
| 2026-02-11 | 3.47 | 3.48 | 3.41 | 3.42 | -1.92% | 15.09 | 27.41% |
| 2026-02-10 | 3.56 | 3.57 | 3.48 | 3.49 | -1.25% | 25.76 | 45.95% |
| 2026-02-09 | 3.58 | 3.61 | 3.50 | 3.53 | +3.76% | 39.08 | 69.45% |
| 2026-02-06 | 3.44 | 3.62 | 3.37 | 3.40 | -0.29% | 50.50 | 91.75% |
| 2026-02-05 | 3.50 | 3.54 | 3.38 | 3.42 | -5.45% | 54.42 | 100.13% |
| 2026-02-04 | 3.54 | 3.73 | 3.49 | 3.61 | -1.18% | 68.10 | 120.32% |
| 2026-02-03 | 3.70 | 3.70 | 3.41 | 3.65 | +8.62% | 67.65 | 121.74% |
| 2026-02-02 | 3.40 | 3.75 | 3.37 | 3.37 | -10.00% | 40.21 | 73.35% |
| 2026-01-30 | 3.70 | 3.91 | 3.36 | 3.74 | +2.38% | 72.76 | 125.27% |
| 2026-01-29 | 3.61 | 3.86 | 3.50 | 3.65 | +1.08% | 53.23 | 92.04% |
| 2026-01-28 | 3.43 | 3.65 | 3.37 | 3.61 | +7.43% | 53.22 | 98.01% |
| 2026-01-27 | 3.25 | 3.44 | 3.18 | 3.36 | +4.51% | 62.94 | 124.43% |
| 2026-01-26 | 3.25 | 3.26 | 3.20 | 3.22 | +0.81% | 15.27 | 31.21% |
| 2026-01-23 | 3.13 | 3.24 | 3.09 | 3.19 | -1.60% | 26.81 | 55.66% |
| 2026-01-22 | 3.30 | 3.35 | 3.23 | 3.24 | +1.66% | 34.65 | 70.18% |
| 2026-01-21 | 3.10 | 3.20 | 3.10 | 3.19 | +3.34% | 29.37 | 61.53% |
| 2026-01-20 | 3.14 | 3.18 | 3.08 | 3.09 | -2.89% | 20.87 | 44.47% |
| 2026-01-19 | 3.18 | 3.25 | 3.16 | 3.18 | +0.66% | 25.48 | 53.35% |