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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.69 | 1.69 | 1.68 | 1.68 | -0.88% | 1.49 | 4.23% |
| 2026-02-12 | 1.70 | 1.70 | 1.69 | 1.70 | +0.18% | 1.41 | 3.93% |
| 2026-02-11 | 1.69 | 1.70 | 1.68 | 1.69 | +0.30% | 1.38 | 3.84% |
| 2026-02-10 | 1.69 | 1.69 | 1.68 | 1.69 | +0.24% | 1.10 | 3.08% |
| 2026-02-09 | 1.68 | 1.69 | 1.68 | 1.68 | +0.84% | 1.66 | 4.63% |
| 2026-02-06 | 1.66 | 1.68 | 1.65 | 1.67 | -0.06% | 1.13 | 3.18% |
| 2026-02-05 | 1.67 | 1.67 | 1.65 | 1.67 | +0.12% | 1.85 | 5.21% |
| 2026-02-04 | 1.65 | 1.67 | 1.64 | 1.67 | +1.52% | 2.28 | 6.40% |
| 2026-02-03 | 1.63 | 1.65 | 1.63 | 1.64 | +1.48% | 2.61 | 7.32% |
| 2026-02-02 | 1.66 | 1.66 | 1.61 | 1.62 | -2.35% | 3.77 | 10.50% |
| 2026-01-30 | 1.68 | 1.69 | 1.65 | 1.66 | -1.19% | 2.22 | 5.99% |
| 2026-01-29 | 1.66 | 1.68 | 1.66 | 1.68 | +1.14% | 2.38 | 6.37% |
| 2026-01-28 | 1.62 | 1.66 | 1.62 | 1.66 | +2.22% | 2.26 | 6.10% |
| 2026-01-27 | 1.61 | 1.62 | 1.61 | 1.62 | +0.99% | 1.42 | 3.90% |
| 2026-01-26 | 1.60 | 1.61 | 1.59 | 1.61 | +0.75% | 1.23 | 3.42% |
| 2026-01-23 | 1.61 | 1.61 | 1.59 | 1.60 | -0.56% | 1.24 | 3.45% |
| 2026-01-22 | 1.58 | 1.61 | 1.58 | 1.60 | +1.39% | 1.48 | 4.09% |
| 2026-01-21 | 1.58 | 1.59 | 1.58 | 1.58 | 0.00% | 0.83 | 2.31% |
| 2026-01-20 | 1.59 | 1.59 | 1.58 | 1.59 | +0.19% | 1.40 | 3.91% |
| 2026-01-19 | 1.59 | 1.60 | 1.58 | 1.59 | -0.31% | 1.22 | 3.37% |