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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.67 | 1.67 | 1.62 | 1.63 | -2.87% | 2.05 | 6.23% |
| 2026-03-20 | 1.68 | 1.69 | 1.68 | 1.68 | 0.00% | 2.17 | 6.44% |
| 2026-03-19 | 1.69 | 1.69 | 1.68 | 1.68 | -0.30% | 1.62 | 4.81% |
| 2026-03-18 | 1.69 | 1.69 | 1.68 | 1.69 | +0.24% | 1.72 | 5.11% |
| 2026-03-17 | 1.69 | 1.70 | 1.68 | 1.69 | +0.12% | 1.69 | 5.01% |
| 2026-03-16 | 1.68 | 1.69 | 1.67 | 1.68 | +0.36% | 1.75 | 5.22% |
| 2026-03-13 | 1.70 | 1.70 | 1.68 | 1.68 | -1.35% | 2.56 | 7.61% |
| 2026-03-12 | 1.70 | 1.71 | 1.69 | 1.70 | -0.06% | 2.26 | 6.68% |
| 2026-03-11 | 1.68 | 1.70 | 1.68 | 1.70 | +0.95% | 2.29 | 6.79% |
| 2026-03-10 | 1.69 | 1.70 | 1.68 | 1.69 | +0.18% | 2.40 | 7.07% |
| 2026-03-09 | 1.70 | 1.71 | 1.68 | 1.68 | -1.00% | 2.53 | 7.48% |
| 2026-03-06 | 1.68 | 1.70 | 1.68 | 1.70 | +0.77% | 1.98 | 5.83% |
| 2026-03-05 | 1.68 | 1.70 | 1.68 | 1.69 | +1.20% | 3.44 | 9.92% |
| 2026-03-04 | 1.70 | 1.70 | 1.66 | 1.67 | -2.06% | 3.77 | 10.97% |
| 2026-03-03 | 1.69 | 1.72 | 1.69 | 1.70 | +0.29% | 4.66 | 13.17% |
| 2026-03-02 | 1.69 | 1.70 | 1.67 | 1.70 | +0.35% | 2.65 | 7.55% |
| 2026-02-27 | 1.68 | 1.69 | 1.67 | 1.69 | 0.00% | 1.68 | 4.79% |
| 2026-02-26 | 1.71 | 1.71 | 1.68 | 1.69 | -0.76% | 1.86 | 5.24% |
| 2026-02-25 | 1.72 | 1.73 | 1.71 | 1.71 | +0.12% | 1.99 | 5.53% |
| 2026-02-24 | 1.70 | 1.72 | 1.70 | 1.71 | +1.78% | 1.71 | 4.76% |