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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.67 | 0.67 | 0.66 | 0.67 | -0.30% | 7.36 | 2.30% |
| 2026-04-20 | 0.67 | 0.67 | 0.66 | 0.67 | +0.91% | 11.42 | 3.56% |
| 2026-04-17 | 0.67 | 0.67 | 0.66 | 0.66 | -0.90% | 8.23 | 2.59% |
| 2026-04-16 | 0.65 | 0.67 | 0.65 | 0.67 | +3.25% | 13.41 | 4.22% |
| 2026-04-15 | 0.65 | 0.65 | 0.65 | 0.65 | +1.25% | 10.92 | 3.50% |
| 2026-04-14 | 0.64 | 0.65 | 0.63 | 0.64 | +0.47% | 11.29 | 3.67% |
| 2026-04-13 | 0.64 | 0.64 | 0.63 | 0.64 | -0.93% | 8.55 | 2.80% |
| 2026-04-10 | 0.64 | 0.65 | 0.64 | 0.64 | +0.47% | 13.79 | 4.46% |
| 2026-04-09 | 0.64 | 0.65 | 0.64 | 0.64 | -1.39% | 9.69 | 3.15% |
| 2026-04-08 | 0.63 | 0.65 | 0.63 | 0.65 | +4.85% | 19.80 | 6.43% |
| 2026-04-07 | 0.62 | 0.62 | 0.62 | 0.62 | +0.32% | 3.24 | 1.09% |
| 2026-04-03 | 0.62 | 0.62 | 0.62 | 0.62 | -0.32% | 3.59 | 1.21% |
| 2026-04-02 | 0.63 | 0.63 | 0.61 | 0.62 | -2.37% | 13.40 | 4.52% |
| 2026-04-01 | 0.63 | 0.64 | 0.62 | 0.63 | +2.43% | 16.67 | 5.55% |
| 2026-03-31 | 0.63 | 0.63 | 0.62 | 0.62 | -1.28% | 16.76 | 5.68% |
| 2026-03-30 | 0.63 | 0.63 | 0.62 | 0.63 | -2.03% | 16.19 | 5.52% |
| 2026-03-27 | 0.63 | 0.65 | 0.63 | 0.64 | +0.31% | 18.10 | 6.05% |
| 2026-03-26 | 0.65 | 0.65 | 0.64 | 0.64 | -1.85% | 12.22 | 4.05% |
| 2026-03-25 | 0.65 | 0.66 | 0.64 | 0.65 | +1.72% | 24.54 | 8.06% |
| 2026-03-24 | 0.63 | 0.64 | 0.62 | 0.64 | +2.41% | 22.43 | 7.58% |