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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.31 | 1.32 | 1.30 | 1.32 | -0.23% | 0.35 | 3.04% |
| 2026-02-12 | 1.33 | 1.33 | 1.30 | 1.32 | -0.45% | 0.38 | 3.33% |
| 2026-02-11 | 1.32 | 1.33 | 1.32 | 1.33 | +1.30% | 0.41 | 3.52% |
| 2026-02-10 | 1.31 | 1.33 | 1.31 | 1.31 | -0.61% | 0.52 | 4.54% |
| 2026-02-09 | 1.30 | 1.32 | 1.30 | 1.32 | +2.01% | 0.62 | 5.42% |
| 2026-02-06 | 1.31 | 1.31 | 1.29 | 1.29 | -2.05% | 0.67 | 5.95% |
| 2026-02-05 | 1.33 | 1.33 | 1.31 | 1.32 | -1.35% | 0.43 | 3.78% |
| 2026-02-04 | 1.34 | 1.35 | 1.33 | 1.34 | -1.69% | 0.34 | 2.97% |
| 2026-02-03 | 1.34 | 1.37 | 1.34 | 1.36 | +2.03% | 0.56 | 4.80% |
| 2026-02-02 | 1.37 | 1.37 | 1.33 | 1.33 | -2.98% | 0.42 | 3.62% |
| 2026-01-30 | 1.38 | 1.38 | 1.37 | 1.37 | -0.29% | 0.30 | 2.49% |
| 2026-01-29 | 1.40 | 1.40 | 1.36 | 1.38 | -1.71% | 1.16 | 9.75% |
| 2026-01-28 | 1.41 | 1.42 | 1.40 | 1.40 | -0.36% | 0.70 | 5.72% |
| 2026-01-27 | 1.40 | 1.41 | 1.40 | 1.41 | +1.00% | 0.36 | 2.94% |
| 2026-01-26 | 1.40 | 1.40 | 1.38 | 1.39 | -0.21% | 0.44 | 3.62% |
| 2026-01-23 | 1.39 | 1.40 | 1.39 | 1.40 | +0.58% | 0.39 | 3.19% |
| 2026-01-22 | 1.38 | 1.39 | 1.38 | 1.39 | +0.65% | 0.36 | 2.98% |
| 2026-01-21 | 1.38 | 1.39 | 1.38 | 1.38 | -0.65% | 0.45 | 3.74% |
| 2026-01-20 | 1.39 | 1.39 | 1.39 | 1.39 | -0.07% | 0.31 | 2.53% |
| 2026-01-19 | 1.40 | 1.40 | 1.39 | 1.39 | -1.35% | 0.32 | 2.61% |