广发恒生科技(QDII-ETF) sh.513380
0.56
+2.00%
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 | 0.56 | 0.56 | 0.55 | 0.56 | +2.00% | 3.94 | 3.31% |
| 2026-05-21 | 0.57 | 0.57 | 0.55 | 0.55 | -2.31% | 2.96 | 2.46% |
| 2026-05-20 | 0.56 | 0.56 | 0.56 | 0.56 | +0.18% | 1.97 | 1.64% |
| 2026-05-19 | 0.56 | 0.56 | 0.56 | 0.56 | +0.72% | 2.54 | 2.12% |
| 2026-05-18 | 0.56 | 0.57 | 0.56 | 0.56 | -1.76% | 2.46 | 2.05% |
| 2026-05-15 | 0.58 | 0.58 | 0.57 | 0.57 | -2.90% | 2.92 | 2.37% |
| 2026-05-14 | 0.60 | 0.61 | 0.58 | 0.59 | -0.17% | 6.33 | 4.96% |
| 2026-05-13 | 0.58 | 0.59 | 0.58 | 0.59 | +0.17% | 2.58 | 2.04% |
| 2026-05-12 | 0.59 | 0.59 | 0.58 | 0.59 | -0.85% | 2.59 | 2.04% |
| 2026-05-11 | 0.59 | 0.59 | 0.58 | 0.59 | 0.00% | 2.70 | 2.13% |
| 2026-05-08 | 0.59 | 0.59 | 0.58 | 0.59 | -0.17% | 2.11 | 1.67% |
| 2026-05-07 | 0.59 | 0.59 | 0.59 | 0.59 | +2.60% | 3.25 | 2.55% |
| 2026-05-06 | 0.57 | 0.58 | 0.57 | 0.58 | +1.58% | 3.30 | 2.64% |
| 2026-04-30 | 0.57 | 0.57 | 0.56 | 0.57 | 0.00% | 2.32 | 1.89% |
| 2026-04-29 | 0.57 | 0.57 | 0.56 | 0.57 | +1.07% | 2.62 | 2.14% |
| 2026-04-28 | 0.57 | 0.57 | 0.56 | 0.56 | -1.92% | 2.50 | 2.04% |
| 2026-04-27 | 0.57 | 0.58 | 0.57 | 0.57 | +0.70% | 2.64 | 2.13% |
| 2026-04-24 | 0.56 | 0.57 | 0.56 | 0.57 | +0.53% | 2.94 | 2.41% |
| 2026-04-23 | 0.58 | 0.58 | 0.56 | 0.57 | -1.91% | 3.27 | 2.67% |
| 2026-04-22 | 0.58 | 0.58 | 0.57 | 0.58 | -1.54% | 2.70 | 2.17% |