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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.65 | 0.65 | 0.64 | 0.64 | -0.46% | 0.57 | 1.17% |
| 2026-04-20 | 0.64 | 0.65 | 0.64 | 0.65 | +1.25% | 1.45 | 2.98% |
| 2026-04-17 | 0.64 | 0.65 | 0.64 | 0.64 | -1.09% | 0.64 | 1.31% |
| 2026-04-16 | 0.63 | 0.65 | 0.63 | 0.65 | +3.20% | 1.17 | 2.41% |
| 2026-04-15 | 0.63 | 0.63 | 0.62 | 0.62 | +1.30% | 1.23 | 2.59% |
| 2026-04-14 | 0.62 | 0.62 | 0.61 | 0.62 | +0.65% | 1.03 | 2.21% |
| 2026-04-13 | 0.61 | 0.62 | 0.61 | 0.61 | -0.97% | 0.80 | 1.73% |
| 2026-04-10 | 0.62 | 0.63 | 0.62 | 0.62 | +0.32% | 1.17 | 2.48% |
| 2026-04-09 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | 0.98 | 2.09% |
| 2026-04-08 | 0.61 | 0.63 | 0.61 | 0.63 | +5.03% | 2.24 | 4.77% |
| 2026-04-07 | 0.60 | 0.60 | 0.60 | 0.60 | +0.34% | 0.31 | 0.69% |
| 2026-04-03 | 0.60 | 0.60 | 0.59 | 0.59 | -0.50% | 0.32 | 0.71% |
| 2026-04-02 | 0.61 | 0.61 | 0.59 | 0.60 | -2.45% | 1.28 | 2.83% |
| 2026-04-01 | 0.61 | 0.61 | 0.60 | 0.61 | +2.68% | 1.51 | 3.29% |
| 2026-03-31 | 0.60 | 0.61 | 0.59 | 0.60 | -1.16% | 1.60 | 3.54% |
| 2026-03-30 | 0.61 | 0.61 | 0.60 | 0.60 | -2.27% | 2.15 | 4.74% |
| 2026-03-27 | 0.61 | 0.62 | 0.61 | 0.62 | +0.65% | 1.21 | 2.61% |
| 2026-03-26 | 0.63 | 0.63 | 0.61 | 0.61 | -2.23% | 1.11 | 2.39% |
| 2026-03-25 | 0.62 | 0.64 | 0.62 | 0.63 | +1.78% | 2.50 | 5.31% |
| 2026-03-24 | 0.61 | 0.62 | 0.60 | 0.62 | +2.32% | 1.98 | 4.33% |