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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.76 | 1.76 | 1.73 | 1.74 | +0.81% | 0.08 | 12.53% |
| 2026-04-20 | 1.72 | 1.73 | 1.71 | 1.73 | +0.93% | 0.07 | 10.56% |
| 2026-04-17 | 1.72 | 1.72 | 1.71 | 1.71 | -0.41% | 0.03 | 4.04% |
| 2026-04-16 | 1.71 | 1.72 | 1.71 | 1.72 | +0.58% | 0.03 | 4.77% |
| 2026-04-15 | 1.72 | 1.74 | 1.71 | 1.71 | 0.00% | 0.03 | 4.79% |
| 2026-04-14 | 1.71 | 1.72 | 1.71 | 1.71 | +0.35% | 0.03 | 4.40% |
| 2026-04-13 | 1.70 | 1.71 | 1.69 | 1.71 | +0.12% | 0.04 | 5.84% |
| 2026-04-10 | 1.71 | 1.75 | 1.70 | 1.70 | +0.35% | 0.06 | 8.44% |
| 2026-04-09 | 1.69 | 1.70 | 1.69 | 1.70 | +0.18% | 0.07 | 10.31% |
| 2026-04-08 | 1.74 | 1.74 | 1.69 | 1.69 | +0.36% | 0.10 | 15.01% |
| 2026-04-07 | 1.68 | 1.71 | 1.68 | 1.69 | +0.60% | 0.04 | 6.66% |
| 2026-04-03 | 1.69 | 1.71 | 1.68 | 1.68 | -0.42% | 0.01 | 1.12% |
| 2026-04-02 | 1.69 | 1.69 | 1.68 | 1.69 | -0.30% | 0.06 | 9.06% |
| 2026-04-01 | 1.69 | 1.73 | 1.69 | 1.69 | +1.02% | 0.04 | 5.72% |
| 2026-03-31 | 1.69 | 1.69 | 1.67 | 1.67 | -0.24% | 0.04 | 5.86% |
| 2026-03-30 | 1.66 | 1.68 | 1.66 | 1.68 | -0.12% | 0.08 | 11.97% |
| 2026-03-27 | 1.66 | 1.72 | 1.66 | 1.68 | +0.48% | 0.06 | 8.72% |
| 2026-03-26 | 1.67 | 1.69 | 1.67 | 1.67 | -0.48% | 0.04 | 6.42% |
| 2026-03-25 | 1.68 | 1.68 | 1.67 | 1.68 | +0.36% | 0.06 | 9.39% |
| 2026-03-24 | 1.67 | 1.67 | 1.65 | 1.67 | +1.27% | 0.10 | 14.57% |