易方达恒生科技ETF(QDII) sh.513010
0.64
+1.75%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 0.63 | 0.64 | 0.63 | 0.64 | +1.75% | 13.84 | 4.45% |
| 2026-05-21 | 0.65 | 0.65 | 0.63 | 0.63 | -2.03% | 14.32 | 4.57% |
| 2026-05-20 | 0.64 | 0.64 | 0.63 | 0.64 | +0.16% | 8.37 | 2.67% |
| 2026-05-19 | 0.63 | 0.64 | 0.63 | 0.64 | +0.31% | 10.83 | 3.47% |
| 2026-05-18 | 0.64 | 0.64 | 0.63 | 0.64 | -1.85% | 13.11 | 4.20% |
| 2026-05-15 | 0.66 | 0.66 | 0.65 | 0.65 | -2.70% | 16.44 | 5.15% |
| 2026-05-14 | 0.69 | 0.69 | 0.67 | 0.67 | -0.15% | 23.03 | 6.99% |
| 2026-05-13 | 0.66 | 0.67 | 0.66 | 0.67 | +0.30% | 11.17 | 3.44% |
| 2026-05-12 | 0.67 | 0.68 | 0.66 | 0.67 | -0.60% | 9.53 | 2.91% |
| 2026-05-11 | 0.67 | 0.67 | 0.66 | 0.67 | -0.30% | 12.32 | 3.78% |
| 2026-05-08 | 0.67 | 0.67 | 0.66 | 0.67 | 0.00% | 10.15 | 3.12% |
| 2026-05-07 | 0.67 | 0.67 | 0.67 | 0.67 | +2.60% | 14.59 | 4.46% |
| 2026-05-06 | 0.65 | 0.66 | 0.65 | 0.66 | +1.55% | 14.50 | 4.53% |
| 2026-04-30 | 0.64 | 0.65 | 0.64 | 0.65 | -0.15% | 10.17 | 3.24% |
| 2026-04-29 | 0.65 | 0.65 | 0.64 | 0.65 | +1.10% | 9.82 | 3.12% |
| 2026-04-28 | 0.65 | 0.65 | 0.64 | 0.64 | -1.84% | 9.28 | 2.96% |
| 2026-04-27 | 0.65 | 0.66 | 0.65 | 0.65 | +0.93% | 9.59 | 3.02% |
| 2026-04-24 | 0.64 | 0.65 | 0.63 | 0.65 | +0.31% | 13.61 | 4.37% |
| 2026-04-23 | 0.66 | 0.66 | 0.64 | 0.64 | -1.98% | 12.84 | 4.12% |
| 2026-04-22 | 0.66 | 0.66 | 0.65 | 0.66 | -1.50% | 9.48 | 3.01% |