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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.26 | 1.26 | 1.25 | 1.26 | 0.00% | 0.17 | 1.50% |
| 2026-04-20 | 1.26 | 1.27 | 1.25 | 1.26 | +0.48% | 0.24 | 2.11% |
| 2026-04-17 | 1.25 | 1.26 | 1.25 | 1.25 | -0.71% | 0.25 | 2.22% |
| 2026-04-16 | 1.27 | 1.27 | 1.26 | 1.26 | +0.72% | 0.38 | 3.33% |
| 2026-04-15 | 1.25 | 1.26 | 1.25 | 1.25 | +0.32% | 0.40 | 3.56% |
| 2026-04-14 | 1.25 | 1.25 | 1.25 | 1.25 | +1.38% | 0.31 | 2.81% |
| 2026-04-13 | 1.23 | 1.23 | 1.22 | 1.23 | -0.48% | 0.24 | 2.15% |
| 2026-04-10 | 1.23 | 1.25 | 1.23 | 1.24 | +1.73% | 0.53 | 4.75% |
| 2026-04-09 | 1.21 | 1.22 | 1.21 | 1.22 | -1.46% | 0.31 | 2.83% |
| 2026-04-08 | 1.21 | 1.24 | 1.21 | 1.23 | +4.75% | 0.96 | 8.76% |
| 2026-04-07 | 1.18 | 1.19 | 1.17 | 1.18 | -0.34% | 0.25 | 2.34% |
| 2026-04-03 | 1.18 | 1.19 | 1.18 | 1.18 | +0.94% | 0.35 | 3.30% |
| 2026-04-02 | 1.19 | 1.19 | 1.17 | 1.17 | -2.09% | 0.23 | 2.22% |
| 2026-04-01 | 1.18 | 1.20 | 1.17 | 1.20 | +3.64% | 0.78 | 7.42% |
| 2026-03-31 | 1.16 | 1.17 | 1.15 | 1.15 | -0.77% | 0.33 | 3.16% |
| 2026-03-30 | 1.16 | 1.16 | 1.15 | 1.16 | -1.77% | 0.45 | 4.41% |
| 2026-03-27 | 1.17 | 1.19 | 1.17 | 1.18 | -0.08% | 0.29 | 2.76% |
| 2026-03-26 | 1.20 | 1.20 | 1.18 | 1.19 | -0.34% | 0.32 | 3.03% |
| 2026-03-25 | 1.19 | 1.20 | 1.18 | 1.19 | +2.06% | 0.75 | 7.07% |
| 2026-03-24 | 1.16 | 1.17 | 1.15 | 1.17 | +2.37% | 0.46 | 4.47% |