华夏中证香港内地国有企业ETF(QDII) sh.513810
1.76
+0.40%
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 | 1.75 | 1.76 | 1.74 | 1.76 | +0.40% | 0.06 | 9.41% |
| 2026-05-21 | 1.76 | 1.77 | 1.75 | 1.75 | -0.85% | 0.05 | 8.37% |
| 2026-05-20 | 1.75 | 1.77 | 1.75 | 1.76 | +0.17% | 0.03 | 4.51% |
| 2026-05-19 | 1.74 | 1.85 | 1.74 | 1.76 | +0.69% | 0.05 | 7.91% |
| 2026-05-18 | 1.75 | 1.77 | 1.75 | 1.75 | -0.74% | 0.08 | 13.26% |
| 2026-05-15 | 1.77 | 1.80 | 1.76 | 1.76 | -1.07% | 0.07 | 10.33% |
| 2026-05-14 | 1.79 | 1.81 | 1.78 | 1.78 | -0.45% | 0.06 | 8.59% |
| 2026-05-13 | 1.80 | 1.80 | 1.78 | 1.79 | -0.72% | 0.20 | 31.66% |
| 2026-05-12 | 1.80 | 1.81 | 1.78 | 1.80 | +0.28% | 0.11 | 17.56% |
| 2026-05-11 | 1.78 | 1.80 | 1.76 | 1.80 | +0.84% | 0.14 | 21.79% |
| 2026-05-08 | 1.79 | 1.79 | 1.77 | 1.78 | -0.72% | 0.23 | 35.92% |
| 2026-05-07 | 1.81 | 1.81 | 1.78 | 1.79 | +0.22% | 0.14 | 21.29% |
| 2026-05-06 | 1.80 | 1.81 | 1.77 | 1.79 | +0.73% | 0.12 | 17.98% |
| 2026-04-30 | 1.78 | 1.79 | 1.77 | 1.78 | -0.22% | 0.09 | 13.79% |
| 2026-04-29 | 1.76 | 1.78 | 1.76 | 1.78 | +1.37% | 0.04 | 6.42% |
| 2026-04-28 | 1.77 | 1.77 | 1.75 | 1.76 | -0.45% | 0.06 | 9.60% |
| 2026-04-27 | 1.76 | 1.77 | 1.75 | 1.77 | +0.51% | 0.07 | 11.04% |
| 2026-04-24 | 1.74 | 1.76 | 1.73 | 1.76 | +0.80% | 0.09 | 13.47% |
| 2026-04-23 | 1.73 | 1.75 | 1.73 | 1.74 | +0.58% | 0.06 | 9.67% |
| 2026-04-22 | 1.73 | 1.75 | 1.73 | 1.73 | -0.63% | 0.04 | 6.22% |