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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.76 | 1.76 | 1.72 | 1.72 | -1.99% | 0.09 | 12.28% |
| 2026-02-12 | 1.76 | 1.76 | 1.75 | 1.76 | 0.00% | 0.05 | 6.77% |
| 2026-02-11 | 1.75 | 1.76 | 1.74 | 1.76 | +0.40% | 0.03 | 3.64% |
| 2026-02-10 | 1.75 | 1.76 | 1.75 | 1.75 | -0.11% | 0.07 | 9.14% |
| 2026-02-09 | 1.74 | 1.76 | 1.74 | 1.75 | +1.33% | 0.06 | 8.48% |
| 2026-02-06 | 1.73 | 1.74 | 1.71 | 1.73 | -0.06% | 0.03 | 3.86% |
| 2026-02-05 | 1.74 | 1.74 | 1.71 | 1.73 | -0.35% | 0.05 | 6.51% |
| 2026-02-04 | 1.72 | 1.74 | 1.70 | 1.74 | +1.11% | 0.05 | 6.73% |
| 2026-02-03 | 1.71 | 1.73 | 1.70 | 1.72 | +0.88% | 0.04 | 5.67% |
| 2026-02-02 | 1.76 | 1.76 | 1.69 | 1.70 | -3.46% | 0.04 | 5.50% |
| 2026-01-30 | 1.78 | 1.81 | 1.76 | 1.76 | -1.62% | 0.04 | 4.67% |
| 2026-01-29 | 1.77 | 1.81 | 1.77 | 1.79 | +0.50% | 0.08 | 9.36% |
| 2026-01-28 | 1.75 | 1.78 | 1.73 | 1.78 | +3.24% | 0.10 | 12.50% |
| 2026-01-27 | 1.71 | 1.74 | 1.71 | 1.73 | +1.17% | 0.06 | 7.23% |
| 2026-01-26 | 1.70 | 1.72 | 1.70 | 1.71 | +0.77% | 0.04 | 5.60% |
| 2026-01-23 | 1.70 | 1.71 | 1.69 | 1.69 | -0.35% | 0.04 | 4.91% |
| 2026-01-22 | 1.70 | 1.71 | 1.70 | 1.70 | +0.18% | 0.03 | 4.37% |
| 2026-01-21 | 1.70 | 1.70 | 1.70 | 1.70 | +0.06% | 0.02 | 3.03% |
| 2026-01-20 | 1.70 | 1.70 | 1.68 | 1.70 | 0.00% | 0.04 | 5.63% |
| 2026-01-19 | 1.70 | 1.71 | 1.69 | 1.70 | -0.35% | 0.08 | 10.18% |