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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.72 | 1.73 | 1.65 | 1.65 | -2.59% | 0.07 | 10.14% |
| 2026-03-20 | 1.70 | 1.71 | 1.69 | 1.70 | -0.53% | 0.03 | 4.51% |
| 2026-03-19 | 1.70 | 1.71 | 1.70 | 1.71 | -0.70% | 0.05 | 7.48% |
| 2026-03-18 | 1.72 | 1.72 | 1.70 | 1.72 | +0.06% | 0.03 | 4.54% |
| 2026-03-17 | 1.71 | 1.73 | 1.71 | 1.72 | +0.41% | 0.04 | 5.62% |
| 2026-03-16 | 1.71 | 1.71 | 1.69 | 1.71 | +0.65% | 0.04 | 5.50% |
| 2026-03-13 | 1.70 | 1.71 | 1.69 | 1.70 | -0.35% | 0.09 | 12.35% |
| 2026-03-12 | 1.69 | 1.71 | 1.69 | 1.70 | +0.89% | 0.09 | 11.53% |
| 2026-03-11 | 1.70 | 1.70 | 1.69 | 1.69 | 0.00% | 0.07 | 9.10% |
| 2026-03-10 | 1.70 | 1.70 | 1.68 | 1.69 | +0.12% | 0.11 | 15.05% |
| 2026-03-09 | 1.69 | 1.69 | 1.67 | 1.69 | -0.41% | 0.13 | 17.91% |
| 2026-03-06 | 1.68 | 1.70 | 1.68 | 1.69 | +0.24% | 0.09 | 11.61% |
| 2026-03-05 | 1.70 | 1.70 | 1.68 | 1.69 | +0.78% | 0.09 | 11.80% |
| 2026-03-04 | 1.72 | 1.72 | 1.65 | 1.68 | -1.93% | 0.11 | 15.29% |
| 2026-03-03 | 1.72 | 1.73 | 1.70 | 1.71 | -0.18% | 0.08 | 10.63% |
| 2026-03-02 | 1.72 | 1.73 | 1.70 | 1.71 | -0.70% | 0.05 | 6.52% |
| 2026-02-27 | 1.72 | 1.73 | 1.70 | 1.73 | +0.23% | 0.04 | 6.00% |
| 2026-02-26 | 1.74 | 1.74 | 1.72 | 1.72 | -1.21% | 0.03 | 4.22% |
| 2026-02-25 | 1.75 | 1.76 | 1.74 | 1.74 | -0.34% | 0.05 | 6.34% |
| 2026-02-24 | 1.72 | 1.76 | 1.72 | 1.75 | +1.51% | 0.07 | 9.58% |