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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.82 | 1.83 | 1.78 | 1.80 | -4.05% | 2.85 | 15.38% |
| 2026-03-20 | 1.91 | 1.91 | 1.87 | 1.88 | -1.11% | 2.32 | 11.98% |
| 2026-03-19 | 1.89 | 1.91 | 1.89 | 1.90 | -2.32% | 2.81 | 14.47% |
| 2026-03-18 | 1.93 | 1.94 | 1.92 | 1.94 | +2.48% | 4.32 | 21.86% |
| 2026-03-17 | 1.93 | 1.94 | 1.89 | 1.89 | -1.81% | 2.20 | 11.25% |
| 2026-03-16 | 1.91 | 1.93 | 1.89 | 1.93 | +0.52% | 2.78 | 14.22% |
| 2026-03-13 | 1.94 | 1.95 | 1.92 | 1.92 | -1.59% | 2.35 | 11.92% |
| 2026-03-12 | 1.95 | 1.96 | 1.93 | 1.95 | -1.27% | 3.24 | 16.27% |
| 2026-03-11 | 1.98 | 2.01 | 1.97 | 1.98 | +0.71% | 4.61 | 22.73% |
| 2026-03-10 | 1.99 | 1.99 | 1.96 | 1.96 | +1.50% | 4.80 | 23.87% |
| 2026-03-09 | 1.87 | 1.95 | 1.87 | 1.93 | -2.57% | 7.39 | 38.24% |
| 2026-03-06 | 1.96 | 2.00 | 1.95 | 1.98 | +0.51% | 4.62 | 22.89% |
| 2026-03-05 | 1.98 | 2.02 | 1.96 | 1.97 | +3.03% | 7.22 | 35.68% |
| 2026-03-04 | 1.94 | 1.98 | 1.91 | 1.92 | -4.15% | 6.28 | 32.01% |
| 2026-03-03 | 2.11 | 2.12 | 1.99 | 2.00 | -5.62% | 4.97 | 23.89% |
| 2026-03-02 | 2.11 | 2.17 | 2.11 | 2.12 | -0.52% | 6.51 | 29.85% |
| 2026-02-27 | 2.11 | 2.15 | 2.09 | 2.13 | +0.24% | 3.76 | 17.45% |
| 2026-02-26 | 2.16 | 2.16 | 2.12 | 2.12 | -0.84% | 5.06 | 23.31% |
| 2026-02-25 | 2.12 | 2.18 | 2.12 | 2.14 | +1.71% | 6.97 | 31.99% |
| 2026-02-24 | 2.11 | 2.13 | 2.08 | 2.10 | -0.28% | 5.34 | 25.02% |