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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.04 | 2.04 | 2.02 | 2.03 | +0.59% | 2.71 | 12.93% |
| 2026-04-20 | 2.03 | 2.05 | 2.01 | 2.02 | -0.30% | 3.09 | 14.74% |
| 2026-04-17 | 2.02 | 2.04 | 2.01 | 2.02 | -1.03% | 2.14 | 10.23% |
| 2026-04-16 | 2.02 | 2.05 | 2.01 | 2.04 | +2.97% | 5.20 | 24.78% |
| 2026-04-15 | 2.01 | 2.01 | 1.98 | 1.99 | -0.20% | 4.06 | 19.69% |
| 2026-04-14 | 2.02 | 2.02 | 1.98 | 1.99 | +2.21% | 4.45 | 21.59% |
| 2026-04-13 | 1.94 | 1.96 | 1.93 | 1.95 | +0.05% | 2.62 | 13.10% |
| 2026-04-10 | 1.97 | 1.99 | 1.94 | 1.95 | +0.99% | 7.04 | 34.76% |
| 2026-04-09 | 1.93 | 1.95 | 1.92 | 1.93 | -1.83% | 5.19 | 26.09% |
| 2026-04-08 | 1.91 | 1.97 | 1.91 | 1.96 | +7.15% | 10.97 | 54.73% |
| 2026-04-07 | 1.84 | 1.84 | 1.83 | 1.83 | +0.27% | 1.88 | 9.94% |
| 2026-04-03 | 1.85 | 1.85 | 1.82 | 1.83 | -0.16% | 2.09 | 11.04% |
| 2026-04-02 | 1.86 | 1.87 | 1.82 | 1.83 | -3.07% | 3.06 | 16.16% |
| 2026-04-01 | 1.86 | 1.90 | 1.85 | 1.89 | +4.19% | 5.56 | 29.00% |
| 2026-03-31 | 1.83 | 1.85 | 1.81 | 1.81 | -0.82% | 2.57 | 13.68% |
| 2026-03-30 | 1.78 | 1.83 | 1.78 | 1.83 | -0.54% | 3.18 | 17.19% |
| 2026-03-27 | 1.81 | 1.85 | 1.81 | 1.84 | +0.27% | 2.75 | 14.59% |
| 2026-03-26 | 1.86 | 1.87 | 1.82 | 1.83 | -1.45% | 2.57 | 13.61% |
| 2026-03-25 | 1.88 | 1.88 | 1.86 | 1.86 | +1.25% | 3.17 | 16.58% |
| 2026-03-24 | 1.82 | 1.84 | 1.80 | 1.84 | +2.06% | 3.75 | 20.14% |