华泰柏瑞中证港股通高股息投资ETF(QDII) sh.513530
1.63
-0.37%
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 | 1.64 | 1.64 | 1.62 | 1.63 | -0.37% | 1.45 | 3.73% |
| 2026-05-21 | 1.65 | 1.65 | 1.64 | 1.64 | -0.43% | 1.12 | 2.84% |
| 2026-05-20 | 1.65 | 1.65 | 1.64 | 1.65 | -0.30% | 1.02 | 2.59% |
| 2026-05-19 | 1.65 | 1.65 | 1.65 | 1.65 | +0.36% | 1.07 | 2.71% |
| 2026-05-18 | 1.66 | 1.66 | 1.64 | 1.65 | -0.48% | 1.24 | 3.18% |
| 2026-05-15 | 1.67 | 1.67 | 1.66 | 1.66 | -0.30% | 3.43 | 9.08% |
| 2026-05-14 | 1.67 | 1.68 | 1.67 | 1.67 | -0.24% | 1.47 | 3.89% |
| 2026-05-13 | 1.67 | 1.68 | 1.67 | 1.67 | -0.12% | 1.52 | 4.02% |
| 2026-05-12 | 1.67 | 1.68 | 1.67 | 1.67 | +0.36% | 1.43 | 3.77% |
| 2026-05-11 | 1.66 | 1.67 | 1.66 | 1.67 | +0.24% | 1.54 | 4.08% |
| 2026-05-08 | 1.67 | 1.67 | 1.66 | 1.66 | -0.54% | 1.96 | 5.37% |
| 2026-05-07 | 1.68 | 1.68 | 1.67 | 1.67 | -0.18% | 1.30 | 3.57% |
| 2026-05-06 | 1.67 | 1.68 | 1.66 | 1.68 | +0.30% | 1.72 | 4.78% |
| 2026-04-30 | 1.69 | 1.69 | 1.67 | 1.67 | -0.89% | 2.03 | 5.63% |
| 2026-04-29 | 1.67 | 1.69 | 1.67 | 1.69 | +1.02% | 2.80 | 7.66% |
| 2026-04-28 | 1.67 | 1.67 | 1.66 | 1.67 | +0.06% | 1.31 | 3.67% |
| 2026-04-27 | 1.68 | 1.68 | 1.67 | 1.67 | -0.36% | 1.41 | 3.96% |
| 2026-04-24 | 1.67 | 1.68 | 1.67 | 1.67 | +0.06% | 1.14 | 3.22% |
| 2026-04-23 | 1.67 | 1.68 | 1.66 | 1.67 | +0.36% | 1.34 | 3.81% |
| 2026-04-22 | 1.68 | 1.68 | 1.67 | 1.67 | -0.89% | 1.60 | 4.63% |