华泰柏瑞南方东英沙特阿拉伯ETF(QDII) sh.520830
0.91
+0.44%
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 | 0.90 | 0.90 | 0.89 | 0.89 | -1.55% | 0.65 | 5.13% |
| 2026-03-20 | 0.91 | 0.91 | 0.90 | 0.91 | -0.22% | 0.82 | 6.40% |
| 2026-03-19 | 0.91 | 0.91 | 0.91 | 0.91 | -1.09% | 0.87 | 6.83% |
| 2026-03-18 | 0.92 | 0.92 | 0.92 | 0.92 | -0.76% | 0.86 | 6.68% |
| 2026-03-17 | 0.92 | 0.93 | 0.92 | 0.92 | +0.65% | 1.31 | 10.12% |
| 2026-03-16 | 0.92 | 0.92 | 0.92 | 0.92 | +0.11% | 0.63 | 4.90% |
| 2026-03-13 | 0.92 | 0.92 | 0.92 | 0.92 | 0.00% | 0.94 | 7.31% |
| 2026-03-12 | 0.92 | 0.93 | 0.92 | 0.92 | -0.43% | 0.84 | 6.53% |
| 2026-03-11 | 0.92 | 0.93 | 0.92 | 0.92 | -0.22% | 1.37 | 10.54% |
| 2026-03-10 | 0.92 | 0.93 | 0.92 | 0.92 | -0.75% | 2.12 | 16.37% |
| 2026-03-09 | 0.96 | 0.97 | 0.92 | 0.93 | +1.75% | 6.13 | 46.48% |
| 2026-03-06 | 0.91 | 0.92 | 0.91 | 0.91 | 0.00% | 1.32 | 10.27% |
| 2026-03-05 | 0.92 | 0.92 | 0.91 | 0.91 | +1.11% | 3.36 | 26.24% |
| 2026-03-04 | 0.94 | 0.94 | 0.90 | 0.90 | -0.99% | 6.02 | 46.90% |
| 2026-03-03 | 0.89 | 0.95 | 0.89 | 0.91 | +2.13% | 14.84 | 114.64% |
| 2026-03-02 | 0.90 | 0.91 | 0.89 | 0.89 | -1.54% | 1.98 | 15.79% |
| 2026-02-27 | 0.91 | 0.91 | 0.90 | 0.91 | -0.22% | 0.98 | 7.76% |
| 2026-02-26 | 0.92 | 0.92 | 0.91 | 0.91 | -0.87% | 0.57 | 4.46% |
| 2026-02-25 | 0.92 | 0.92 | 0.92 | 0.92 | -0.33% | 1.00 | 7.82% |
| 2026-02-24 | 0.92 | 0.92 | 0.92 | 0.92 | -0.75% | 1.14 | 8.86% |