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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.07 | 2.15 | 2.06 | 2.11 | +1.39% | 12.13 | 56.67% |
| 2026-02-12 | 2.12 | 2.16 | 2.08 | 2.08 | -1.79% | 11.17 | 52.36% |
| 2026-02-11 | 2.04 | 2.12 | 2.04 | 2.12 | +4.85% | 9.99 | 47.32% |
| 2026-02-10 | 2.00 | 2.03 | 2.00 | 2.02 | +3.69% | 5.65 | 27.68% |
| 2026-02-09 | 1.98 | 1.99 | 1.95 | 1.95 | +3.23% | 4.47 | 22.46% |
| 2026-02-06 | 1.85 | 1.90 | 1.85 | 1.89 | +0.43% | 2.28 | 11.96% |
| 2026-02-05 | 1.90 | 1.91 | 1.87 | 1.88 | -1.72% | 2.40 | 12.59% |
| 2026-02-04 | 1.91 | 1.92 | 1.89 | 1.91 | -0.21% | 1.58 | 8.19% |
| 2026-02-03 | 1.89 | 1.92 | 1.88 | 1.92 | +3.96% | 3.65 | 18.98% |
| 2026-02-02 | 1.90 | 1.90 | 1.84 | 1.84 | -2.12% | 2.01 | 10.64% |
| 2026-01-30 | 1.90 | 1.90 | 1.88 | 1.89 | -0.79% | 1.43 | 7.47% |
| 2026-01-29 | 1.91 | 1.91 | 1.89 | 1.90 | -0.68% | 1.58 | 8.22% |
| 2026-01-28 | 1.89 | 1.92 | 1.88 | 1.91 | +1.38% | 2.31 | 12.06% |
| 2026-01-27 | 1.87 | 1.89 | 1.87 | 1.89 | +0.91% | 1.35 | 7.11% |
| 2026-01-26 | 1.87 | 1.88 | 1.86 | 1.87 | -0.32% | 1.29 | 6.84% |
| 2026-01-23 | 1.89 | 1.89 | 1.87 | 1.88 | -0.58% | 0.98 | 5.15% |
| 2026-01-22 | 1.87 | 1.89 | 1.87 | 1.89 | +1.62% | 1.38 | 7.28% |
| 2026-01-21 | 1.84 | 1.86 | 1.84 | 1.86 | +0.05% | 1.04 | 5.57% |
| 2026-01-20 | 1.87 | 1.88 | 1.85 | 1.86 | -1.33% | 1.23 | 6.55% |
| 2026-01-19 | 1.88 | 1.89 | 1.86 | 1.88 | -0.74% | 1.68 | 8.90% |