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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.61 | 0.62 | 0.60 | 0.60 | -3.52% | 1.64 | 3.57% |
| 2026-03-20 | 0.64 | 0.64 | 0.62 | 0.62 | -2.80% | 1.30 | 2.75% |
| 2026-03-19 | 0.65 | 0.65 | 0.64 | 0.64 | -2.13% | 1.25 | 2.58% |
| 2026-03-18 | 0.66 | 0.66 | 0.65 | 0.66 | +0.15% | 1.34 | 2.75% |
| 2026-03-17 | 0.66 | 0.67 | 0.65 | 0.66 | -0.76% | 1.74 | 3.50% |
| 2026-03-16 | 0.64 | 0.66 | 0.64 | 0.66 | +2.96% | 1.48 | 3.05% |
| 2026-03-13 | 0.64 | 0.65 | 0.64 | 0.64 | -0.47% | 1.37 | 2.84% |
| 2026-03-12 | 0.64 | 0.65 | 0.64 | 0.65 | -0.62% | 1.46 | 3.03% |
| 2026-03-11 | 0.65 | 0.66 | 0.65 | 0.65 | +0.15% | 1.25 | 2.57% |
| 2026-03-10 | 0.65 | 0.65 | 0.64 | 0.65 | +2.05% | 1.54 | 3.20% |
| 2026-03-09 | 0.62 | 0.64 | 0.61 | 0.64 | -0.63% | 1.82 | 3.90% |
| 2026-03-06 | 0.62 | 0.64 | 0.62 | 0.64 | +3.06% | 1.93 | 4.11% |
| 2026-03-05 | 0.63 | 0.64 | 0.62 | 0.62 | -0.32% | 2.18 | 4.68% |
| 2026-03-04 | 0.64 | 0.65 | 0.62 | 0.62 | -3.72% | 2.24 | 4.79% |
| 2026-03-03 | 0.69 | 0.69 | 0.64 | 0.65 | -6.24% | 1.70 | 3.46% |
| 2026-03-02 | 0.70 | 0.71 | 0.69 | 0.69 | -4.04% | 0.91 | 1.76% |
| 2026-02-27 | 0.72 | 0.73 | 0.71 | 0.72 | +0.28% | 0.64 | 1.19% |
| 2026-02-26 | 0.73 | 0.73 | 0.71 | 0.72 | -1.78% | 0.41 | 0.76% |
| 2026-02-25 | 0.73 | 0.73 | 0.73 | 0.73 | +0.14% | 0.46 | 0.86% |
| 2026-02-24 | 0.74 | 0.74 | 0.72 | 0.73 | -2.15% | 0.52 | 0.95% |