华夏恒生互联网科技业ETF(QDII) sh.513330
0.41
+0.98%
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 | 0.45 | 0.45 | 0.44 | 0.44 | -0.45% | 17.22 | 4.90% |
| 2026-04-20 | 0.44 | 0.45 | 0.44 | 0.45 | +0.91% | 25.42 | 7.18% |
| 2026-04-17 | 0.44 | 0.45 | 0.44 | 0.44 | -0.67% | 15.31 | 4.35% |
| 2026-04-16 | 0.44 | 0.45 | 0.43 | 0.45 | +3.49% | 30.40 | 8.59% |
| 2026-04-15 | 0.43 | 0.44 | 0.43 | 0.43 | +1.65% | 28.38 | 8.17% |
| 2026-04-14 | 0.43 | 0.43 | 0.42 | 0.42 | +0.71% | 19.83 | 5.83% |
| 2026-04-13 | 0.42 | 0.42 | 0.42 | 0.42 | -1.64% | 14.39 | 4.26% |
| 2026-04-10 | 0.43 | 0.43 | 0.43 | 0.43 | 0.00% | 29.21 | 8.46% |
| 2026-04-09 | 0.43 | 0.43 | 0.42 | 0.43 | -1.16% | 20.06 | 5.85% |
| 2026-04-08 | 0.42 | 0.43 | 0.42 | 0.43 | +4.85% | 41.26 | 11.98% |
| 2026-04-07 | 0.41 | 0.41 | 0.41 | 0.41 | +0.24% | 4.49 | 1.35% |
| 2026-04-03 | 0.41 | 0.42 | 0.41 | 0.41 | -0.24% | 6.09 | 1.83% |
| 2026-04-02 | 0.42 | 0.42 | 0.41 | 0.41 | -2.83% | 20.60 | 6.18% |
| 2026-04-01 | 0.42 | 0.42 | 0.42 | 0.42 | +2.42% | 27.47 | 8.10% |
| 2026-03-31 | 0.42 | 0.42 | 0.41 | 0.41 | -0.96% | 27.53 | 8.23% |
| 2026-03-30 | 0.42 | 0.42 | 0.41 | 0.42 | -2.34% | 31.38 | 9.44% |
| 2026-03-27 | 0.42 | 0.43 | 0.42 | 0.43 | +0.23% | 34.55 | 10.16% |
| 2026-03-26 | 0.43 | 0.44 | 0.42 | 0.43 | -1.61% | 20.07 | 5.85% |
| 2026-03-25 | 0.43 | 0.44 | 0.43 | 0.43 | +1.64% | 49.98 | 14.47% |
| 2026-03-24 | 0.42 | 0.43 | 0.42 | 0.43 | +2.15% | 32.96 | 9.77% |