华泰柏瑞南方东英新交所泛东南亚科技ETF(QDII) sh.513730
1.17
+0.34%
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 | 1.18 | 1.18 | 1.17 | 1.17 | +0.34% | 0.23 | 2.14% |
| 2026-05-21 | 1.18 | 1.19 | 1.17 | 1.17 | -0.17% | 0.28 | 2.61% |
| 2026-05-20 | 1.17 | 1.17 | 1.16 | 1.17 | +0.43% | 0.14 | 1.32% |
| 2026-05-19 | 1.16 | 1.17 | 1.16 | 1.17 | +0.60% | 0.16 | 1.48% |
| 2026-05-18 | 1.17 | 1.17 | 1.16 | 1.16 | -1.19% | 0.38 | 3.60% |
| 2026-05-15 | 1.19 | 1.19 | 1.17 | 1.17 | -1.26% | 0.17 | 1.63% |
| 2026-05-14 | 1.19 | 1.20 | 1.19 | 1.19 | -0.50% | 0.30 | 2.77% |
| 2026-05-13 | 1.19 | 1.20 | 1.19 | 1.20 | +0.76% | 0.39 | 3.58% |
| 2026-05-12 | 1.20 | 1.20 | 1.18 | 1.19 | -1.58% | 0.33 | 3.05% |
| 2026-05-11 | 1.21 | 1.21 | 1.20 | 1.21 | -1.07% | 0.32 | 2.97% |
| 2026-05-08 | 1.22 | 1.22 | 1.22 | 1.22 | -0.65% | 0.28 | 2.59% |
| 2026-05-07 | 1.23 | 1.23 | 1.23 | 1.23 | +0.66% | 0.41 | 3.71% |
| 2026-05-06 | 1.21 | 1.22 | 1.21 | 1.22 | +1.42% | 0.50 | 4.54% |
| 2026-04-30 | 1.21 | 1.21 | 1.20 | 1.20 | -1.07% | 0.31 | 2.88% |
| 2026-04-29 | 1.21 | 1.22 | 1.21 | 1.21 | +0.50% | 0.33 | 3.03% |
| 2026-04-28 | 1.21 | 1.22 | 1.21 | 1.21 | -0.90% | 0.14 | 1.30% |
| 2026-04-27 | 1.22 | 1.22 | 1.21 | 1.22 | +0.99% | 0.23 | 2.11% |
| 2026-04-24 | 1.22 | 1.22 | 1.20 | 1.21 | -1.79% | 0.65 | 5.99% |
| 2026-04-23 | 1.25 | 1.25 | 1.23 | 1.23 | -1.99% | 0.35 | 3.14% |
| 2026-04-22 | 1.25 | 1.26 | 1.25 | 1.25 | -0.32% | 0.15 | 1.34% |