华安恒生科技(QDII-ETF) sh.513580
0.62
+1.82%
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 | 0.61 | 0.62 | 0.61 | 0.62 | +1.82% | 1.32 | 2.84% |
| 2026-05-21 | 0.62 | 0.62 | 0.60 | 0.60 | -2.26% | 1.20 | 2.57% |
| 2026-05-20 | 0.61 | 0.62 | 0.61 | 0.62 | 0.00% | 0.93 | 1.99% |
| 2026-05-19 | 0.61 | 0.62 | 0.61 | 0.62 | +0.65% | 1.31 | 2.81% |
| 2026-05-18 | 0.62 | 0.62 | 0.61 | 0.61 | -1.91% | 1.21 | 2.58% |
| 2026-05-15 | 0.64 | 0.64 | 0.62 | 0.63 | -2.64% | 1.50 | 3.14% |
| 2026-05-14 | 0.66 | 0.67 | 0.64 | 0.64 | -0.15% | 1.57 | 3.18% |
| 2026-05-13 | 0.64 | 0.65 | 0.64 | 0.65 | +0.47% | 0.90 | 1.84% |
| 2026-05-12 | 0.65 | 0.65 | 0.64 | 0.64 | -0.93% | 0.95 | 1.95% |
| 2026-05-11 | 0.65 | 0.65 | 0.64 | 0.65 | -0.15% | 0.94 | 1.93% |
| 2026-05-08 | 0.65 | 0.65 | 0.64 | 0.65 | -0.15% | 1.09 | 2.24% |
| 2026-05-07 | 0.65 | 0.65 | 0.64 | 0.65 | +2.69% | 2.04 | 4.15% |
| 2026-05-06 | 0.63 | 0.64 | 0.63 | 0.63 | +1.44% | 1.83 | 3.81% |
| 2026-04-30 | 0.62 | 0.63 | 0.62 | 0.62 | -0.16% | 1.21 | 2.57% |
| 2026-04-29 | 0.62 | 0.63 | 0.62 | 0.62 | +1.30% | 1.05 | 2.21% |
| 2026-04-28 | 0.63 | 0.63 | 0.61 | 0.62 | -2.06% | 0.72 | 1.54% |
| 2026-04-27 | 0.63 | 0.63 | 0.62 | 0.63 | +0.80% | 0.88 | 1.85% |
| 2026-04-24 | 0.61 | 0.63 | 0.61 | 0.62 | +0.81% | 1.25 | 2.66% |
| 2026-04-23 | 0.63 | 0.63 | 0.62 | 0.62 | -2.21% | 0.98 | 2.08% |
| 2026-04-22 | 0.64 | 0.64 | 0.63 | 0.63 | -1.40% | 0.81 | 1.70% |