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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.66 | 1.68 | 1.66 | 1.68 | +1.08% | 1.54 | 4.42% |
| 2026-04-20 | 1.67 | 1.67 | 1.66 | 1.66 | +0.18% | 1.46 | 4.26% |
| 2026-04-17 | 1.68 | 1.68 | 1.67 | 1.67 | -0.54% | 1.66 | 4.92% |
| 2026-04-16 | 1.68 | 1.68 | 1.68 | 1.68 | +0.12% | 1.19 | 3.55% |
| 2026-04-15 | 1.69 | 1.69 | 1.68 | 1.68 | -0.59% | 1.34 | 4.07% |
| 2026-04-14 | 1.69 | 1.69 | 1.68 | 1.69 | +0.36% | 1.14 | 3.43% |
| 2026-04-13 | 1.67 | 1.68 | 1.67 | 1.68 | +0.06% | 1.07 | 3.23% |
| 2026-04-10 | 1.68 | 1.68 | 1.68 | 1.68 | +0.60% | 1.37 | 4.11% |
| 2026-04-09 | 1.67 | 1.67 | 1.66 | 1.67 | +0.18% | 1.31 | 3.92% |
| 2026-04-08 | 1.67 | 1.67 | 1.66 | 1.67 | +0.48% | 1.63 | 4.87% |
| 2026-04-07 | 1.66 | 1.67 | 1.66 | 1.66 | +0.12% | 1.02 | 3.06% |
| 2026-04-03 | 1.66 | 1.67 | 1.66 | 1.66 | 0.00% | 0.78 | 2.35% |
| 2026-04-02 | 1.66 | 1.67 | 1.65 | 1.66 | -0.18% | 1.15 | 3.44% |
| 2026-04-01 | 1.66 | 1.67 | 1.65 | 1.66 | +0.97% | 1.49 | 4.48% |
| 2026-03-31 | 1.66 | 1.67 | 1.64 | 1.65 | -1.14% | 1.93 | 5.83% |
| 2026-03-30 | 1.66 | 1.67 | 1.65 | 1.66 | -0.18% | 1.93 | 5.79% |
| 2026-03-27 | 1.66 | 1.67 | 1.65 | 1.67 | +0.42% | 1.48 | 4.44% |
| 2026-03-26 | 1.67 | 1.67 | 1.66 | 1.66 | +0.06% | 1.42 | 4.25% |
| 2026-03-25 | 1.66 | 1.66 | 1.65 | 1.66 | +0.30% | 1.95 | 5.85% |
| 2026-03-24 | 1.64 | 1.66 | 1.63 | 1.65 | +1.72% | 1.98 | 5.95% |