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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.43 | 0.43 | 0.42 | 0.42 | -3.91% | 33.97 | 10.09% |
| 2026-03-20 | 0.45 | 0.45 | 0.43 | 0.43 | -3.33% | 33.28 | 9.55% |
| 2026-03-19 | 0.45 | 0.46 | 0.45 | 0.45 | -2.39% | 26.26 | 7.35% |
| 2026-03-18 | 0.46 | 0.46 | 0.45 | 0.46 | +0.66% | 36.50 | 10.07% |
| 2026-03-17 | 0.46 | 0.47 | 0.46 | 0.46 | -0.22% | 30.73 | 8.40% |
| 2026-03-16 | 0.45 | 0.46 | 0.45 | 0.46 | +2.00% | 36.55 | 10.18% |
| 2026-03-13 | 0.45 | 0.45 | 0.45 | 0.45 | +0.22% | 24.75 | 6.95% |
| 2026-03-12 | 0.45 | 0.46 | 0.45 | 0.45 | -1.10% | 23.68 | 6.65% |
| 2026-03-11 | 0.46 | 0.46 | 0.45 | 0.45 | -0.22% | 25.30 | 7.00% |
| 2026-03-10 | 0.45 | 0.46 | 0.45 | 0.46 | +2.25% | 34.28 | 9.54% |
| 2026-03-09 | 0.44 | 0.45 | 0.43 | 0.45 | -1.11% | 39.76 | 11.41% |
| 2026-03-06 | 0.44 | 0.45 | 0.44 | 0.45 | +2.97% | 38.35 | 10.87% |
| 2026-03-05 | 0.44 | 0.45 | 0.43 | 0.44 | 0.00% | 32.82 | 9.42% |
| 2026-03-04 | 0.44 | 0.45 | 0.43 | 0.44 | -2.02% | 45.54 | 13.18% |
| 2026-03-03 | 0.46 | 0.46 | 0.44 | 0.45 | -1.33% | 35.35 | 10.01% |
| 2026-03-02 | 0.46 | 0.46 | 0.45 | 0.45 | -3.62% | 33.79 | 9.54% |
| 2026-02-27 | 0.47 | 0.47 | 0.46 | 0.47 | +0.21% | 28.82 | 7.91% |
| 2026-02-26 | 0.48 | 0.48 | 0.47 | 0.47 | -2.30% | 27.30 | 7.48% |
| 2026-02-25 | 0.48 | 0.48 | 0.48 | 0.48 | -0.62% | 22.41 | 6.11% |
| 2026-02-24 | 0.50 | 0.50 | 0.48 | 0.48 | -3.41% | 29.67 | 8.28% |