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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.17 | 1.17 | 1.14 | 1.14 | -4.37% | 0.58 | 5.70% |
| 2026-03-20 | 1.21 | 1.22 | 1.19 | 1.19 | -1.33% | 0.41 | 3.80% |
| 2026-03-19 | 1.22 | 1.24 | 1.20 | 1.21 | -2.66% | 0.38 | 3.54% |
| 2026-03-18 | 1.21 | 1.26 | 1.21 | 1.24 | +3.16% | 1.95 | 17.70% |
| 2026-03-17 | 1.22 | 1.23 | 1.20 | 1.20 | -1.64% | 0.49 | 4.49% |
| 2026-03-16 | 1.21 | 1.22 | 1.21 | 1.22 | -0.16% | 0.24 | 2.21% |
| 2026-03-13 | 1.21 | 1.22 | 1.21 | 1.22 | -0.65% | 0.26 | 2.40% |
| 2026-03-12 | 1.22 | 1.23 | 1.21 | 1.23 | +0.08% | 0.36 | 3.35% |
| 2026-03-11 | 1.22 | 1.23 | 1.22 | 1.23 | +0.57% | 0.36 | 3.34% |
| 2026-03-10 | 1.21 | 1.22 | 1.21 | 1.22 | +2.51% | 0.52 | 4.81% |
| 2026-03-09 | 1.20 | 1.20 | 1.18 | 1.19 | -2.69% | 0.61 | 5.76% |
| 2026-03-06 | 1.23 | 1.23 | 1.22 | 1.23 | +0.25% | 0.41 | 3.78% |
| 2026-03-05 | 1.24 | 1.26 | 1.22 | 1.22 | +1.41% | 0.58 | 5.29% |
| 2026-03-04 | 1.25 | 1.25 | 1.20 | 1.21 | -4.66% | 0.69 | 6.45% |
| 2026-03-03 | 1.30 | 1.30 | 1.26 | 1.26 | -2.39% | 0.73 | 6.49% |
| 2026-03-02 | 1.31 | 1.31 | 1.29 | 1.30 | -1.67% | 0.53 | 4.61% |
| 2026-02-27 | 1.32 | 1.33 | 1.31 | 1.32 | +0.30% | 0.56 | 4.81% |
| 2026-02-26 | 1.32 | 1.33 | 1.31 | 1.31 | -0.30% | 0.50 | 4.31% |
| 2026-02-25 | 1.33 | 1.33 | 1.31 | 1.32 | -0.08% | 0.42 | 3.67% |
| 2026-02-24 | 1.31 | 1.33 | 1.31 | 1.32 | +0.08% | 0.42 | 3.63% |