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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.64 | 0.64 | 0.62 | 0.62 | -3.56% | 26.56 | 9.06% |
| 2026-03-20 | 0.66 | 0.66 | 0.65 | 0.65 | -2.86% | 17.59 | 5.80% |
| 2026-03-19 | 0.67 | 0.67 | 0.66 | 0.67 | -2.06% | 17.08 | 5.58% |
| 2026-03-18 | 0.68 | 0.68 | 0.67 | 0.68 | 0.00% | 17.36 | 5.62% |
| 2026-03-17 | 0.68 | 0.69 | 0.68 | 0.68 | -0.29% | 20.20 | 6.45% |
| 2026-03-16 | 0.66 | 0.68 | 0.66 | 0.68 | +2.71% | 19.86 | 6.48% |
| 2026-03-13 | 0.66 | 0.67 | 0.66 | 0.66 | -0.45% | 13.79 | 4.54% |
| 2026-03-12 | 0.67 | 0.68 | 0.66 | 0.67 | -0.60% | 14.36 | 4.72% |
| 2026-03-11 | 0.67 | 0.68 | 0.67 | 0.67 | +0.30% | 15.81 | 5.14% |
| 2026-03-10 | 0.67 | 0.67 | 0.66 | 0.67 | +1.98% | 17.22 | 5.66% |
| 2026-03-09 | 0.64 | 0.66 | 0.64 | 0.66 | -0.76% | 24.56 | 8.38% |
| 2026-03-06 | 0.64 | 0.66 | 0.64 | 0.66 | +2.96% | 19.82 | 6.69% |
| 2026-03-05 | 0.65 | 0.65 | 0.64 | 0.64 | +0.16% | 17.63 | 6.04% |
| 2026-03-04 | 0.64 | 0.65 | 0.64 | 0.64 | -1.69% | 23.60 | 8.15% |
| 2026-03-03 | 0.67 | 0.67 | 0.65 | 0.65 | -2.11% | 19.91 | 6.75% |
| 2026-03-02 | 0.67 | 0.68 | 0.66 | 0.67 | -2.92% | 18.25 | 6.22% |
| 2026-02-27 | 0.68 | 0.69 | 0.68 | 0.69 | +0.44% | 11.66 | 3.89% |
| 2026-02-26 | 0.70 | 0.70 | 0.68 | 0.68 | -2.57% | 15.47 | 5.16% |
| 2026-02-25 | 0.71 | 0.71 | 0.70 | 0.70 | -0.57% | 10.09 | 3.32% |
| 2026-02-24 | 0.72 | 0.72 | 0.70 | 0.70 | -2.63% | 14.63 | 4.91% |