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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.93 | 0.94 | 0.93 | 0.93 | -0.64% | 0.59 | 4.50% |
| 2026-02-12 | 0.93 | 0.94 | 0.93 | 0.93 | 0.00% | 1.65 | 12.64% |
| 2026-02-11 | 0.94 | 0.94 | 0.93 | 0.93 | -0.53% | 0.59 | 4.50% |
| 2026-02-10 | 0.94 | 0.94 | 0.94 | 0.94 | -0.21% | 0.54 | 4.11% |
| 2026-02-09 | 0.94 | 0.94 | 0.94 | 0.94 | +0.43% | 0.57 | 4.33% |
| 2026-02-06 | 0.94 | 0.94 | 0.93 | 0.94 | -1.06% | 1.15 | 8.84% |
| 2026-02-05 | 0.95 | 0.95 | 0.94 | 0.95 | +0.21% | 0.92 | 6.87% |
| 2026-02-04 | 0.94 | 0.95 | 0.94 | 0.94 | -0.21% | 1.05 | 7.79% |
| 2026-02-03 | 0.94 | 0.95 | 0.94 | 0.95 | +2.05% | 2.34 | 17.06% |
| 2026-02-02 | 0.94 | 0.95 | 0.93 | 0.93 | -2.93% | 3.17 | 23.48% |
| 2026-01-30 | 0.97 | 1.03 | 0.95 | 0.96 | -1.95% | 21.56 | 150.58% |
| 2026-01-29 | 0.98 | 0.99 | 0.96 | 0.97 | +0.52% | 8.37 | 59.48% |
| 2026-01-28 | 0.96 | 1.00 | 0.96 | 0.97 | +2.00% | 9.50 | 67.06% |
| 2026-01-27 | 0.95 | 0.95 | 0.95 | 0.95 | +0.63% | 1.01 | 7.33% |
| 2026-01-26 | 0.94 | 0.95 | 0.94 | 0.94 | +1.29% | 1.20 | 8.61% |
| 2026-01-23 | 0.93 | 0.94 | 0.93 | 0.93 | +0.76% | 0.88 | 6.42% |
| 2026-01-22 | 0.92 | 0.93 | 0.92 | 0.93 | +1.20% | 0.81 | 5.91% |
| 2026-01-21 | 0.92 | 0.92 | 0.92 | 0.92 | -0.44% | 0.35 | 2.62% |
| 2026-01-20 | 0.92 | 0.92 | 0.92 | 0.92 | +0.11% | 0.41 | 3.06% |
| 2026-01-19 | 0.92 | 0.92 | 0.92 | 0.92 | -0.11% | 0.42 | 3.14% |