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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.59 | 0.59 | 0.58 | 0.59 | -0.17% | 2.05 | 1.62% |
| 2026-04-20 | 0.58 | 0.59 | 0.58 | 0.59 | +0.69% | 2.78 | 2.19% |
| 2026-04-17 | 0.59 | 0.59 | 0.58 | 0.58 | -0.85% | 1.85 | 1.47% |
| 2026-04-16 | 0.58 | 0.59 | 0.58 | 0.59 | +3.16% | 3.34 | 2.65% |
| 2026-04-15 | 0.57 | 0.58 | 0.57 | 0.57 | +1.24% | 3.42 | 2.76% |
| 2026-04-14 | 0.57 | 0.57 | 0.56 | 0.56 | +0.72% | 3.17 | 2.59% |
| 2026-04-13 | 0.56 | 0.56 | 0.56 | 0.56 | -1.06% | 1.73 | 1.42% |
| 2026-04-10 | 0.56 | 0.57 | 0.56 | 0.56 | +0.36% | 3.33 | 2.69% |
| 2026-04-09 | 0.57 | 0.57 | 0.56 | 0.56 | -1.23% | 2.99 | 2.43% |
| 2026-04-08 | 0.56 | 0.57 | 0.56 | 0.57 | +4.40% | 5.26 | 4.27% |
| 2026-04-07 | 0.54 | 0.55 | 0.54 | 0.55 | +0.37% | 1.06 | 0.89% |
| 2026-04-03 | 0.55 | 0.55 | 0.54 | 0.54 | 0.00% | 1.08 | 0.90% |
| 2026-04-02 | 0.55 | 0.55 | 0.54 | 0.54 | -2.51% | 4.10 | 3.44% |
| 2026-04-01 | 0.56 | 0.56 | 0.55 | 0.56 | +2.57% | 4.23 | 3.49% |
| 2026-03-31 | 0.55 | 0.56 | 0.54 | 0.54 | -1.27% | 3.78 | 3.15% |
| 2026-03-30 | 0.55 | 0.56 | 0.54 | 0.55 | -2.31% | 5.41 | 4.51% |
| 2026-03-27 | 0.56 | 0.57 | 0.56 | 0.56 | +0.53% | 3.77 | 3.07% |
| 2026-03-26 | 0.57 | 0.58 | 0.56 | 0.56 | -2.09% | 3.43 | 2.77% |
| 2026-03-25 | 0.57 | 0.58 | 0.56 | 0.57 | +1.96% | 7.11 | 5.69% |
| 2026-03-24 | 0.56 | 0.56 | 0.55 | 0.56 | +2.37% | 5.37 | 4.41% |