华夏野村日经225ETF(QDII) sh.513520
2.13
+2.90%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2.12 | 2.14 | 2.11 | 2.13 | +2.90% | 4.20 | 18.92% |
| 2026-05-21 | 2.09 | 2.10 | 2.07 | 2.07 | +1.87% | 2.77 | 12.76% |
| 2026-05-20 | 2.02 | 2.04 | 2.01 | 2.03 | -0.73% | 2.97 | 14.13% |
| 2026-05-19 | 2.05 | 2.06 | 2.04 | 2.05 | -0.34% | 2.20 | 10.35% |
| 2026-05-18 | 2.05 | 2.06 | 2.04 | 2.06 | -1.39% | 2.70 | 12.67% |
| 2026-05-15 | 2.10 | 2.11 | 2.06 | 2.08 | -1.84% | 3.68 | 16.97% |
| 2026-05-14 | 2.16 | 2.17 | 2.12 | 2.12 | -1.21% | 2.39 | 10.73% |
| 2026-05-13 | 2.13 | 2.16 | 2.13 | 2.15 | +0.75% | 2.97 | 13.32% |
| 2026-05-12 | 2.15 | 2.16 | 2.13 | 2.13 | -0.61% | 2.55 | 11.47% |
| 2026-05-11 | 2.15 | 2.16 | 2.14 | 2.15 | -0.56% | 2.08 | 9.35% |
| 2026-05-08 | 2.17 | 2.17 | 2.13 | 2.16 | -0.92% | 3.51 | 15.74% |
| 2026-05-07 | 2.16 | 2.19 | 2.16 | 2.18 | +3.42% | 6.05 | 26.76% |
| 2026-05-06 | 2.07 | 2.11 | 2.07 | 2.11 | +4.77% | 4.19 | 19.32% |
| 2026-04-30 | 2.02 | 2.02 | 2.00 | 2.01 | -0.79% | 2.05 | 9.84% |
| 2026-04-29 | 2.02 | 2.03 | 2.02 | 2.03 | -0.64% | 1.35 | 6.44% |
| 2026-04-28 | 2.04 | 2.05 | 2.03 | 2.04 | -0.39% | 1.80 | 8.50% |
| 2026-04-27 | 2.05 | 2.07 | 2.04 | 2.05 | +1.44% | 3.68 | 17.29% |
| 2026-04-24 | 2.02 | 2.03 | 2.01 | 2.02 | +0.30% | 2.31 | 11.06% |
| 2026-04-23 | 2.02 | 2.04 | 2.00 | 2.01 | -1.13% | 2.56 | 12.27% |
| 2026-04-22 | 2.03 | 2.04 | 2.02 | 2.04 | +0.30% | 2.64 | 12.56% |