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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.56 | 0.56 | 0.55 | 0.55 | -3.68% | 6.28 | 5.23% |
| 2026-03-20 | 0.58 | 0.59 | 0.57 | 0.57 | -2.90% | 4.73 | 3.79% |
| 2026-03-19 | 0.59 | 0.59 | 0.58 | 0.59 | -2.00% | 3.97 | 3.14% |
| 2026-03-18 | 0.60 | 0.60 | 0.59 | 0.60 | +0.17% | 4.03 | 3.14% |
| 2026-03-17 | 0.60 | 0.61 | 0.60 | 0.60 | -0.50% | 4.12 | 3.16% |
| 2026-03-16 | 0.59 | 0.60 | 0.58 | 0.60 | +2.91% | 4.32 | 3.40% |
| 2026-03-13 | 0.58 | 0.59 | 0.58 | 0.58 | -0.34% | 3.66 | 2.90% |
| 2026-03-12 | 0.59 | 0.59 | 0.58 | 0.59 | -0.68% | 2.96 | 2.34% |
| 2026-03-11 | 0.59 | 0.60 | 0.59 | 0.59 | 0.00% | 3.90 | 3.06% |
| 2026-03-10 | 0.59 | 0.59 | 0.58 | 0.59 | +2.43% | 4.94 | 3.87% |
| 2026-03-09 | 0.56 | 0.58 | 0.56 | 0.58 | -0.86% | 6.16 | 4.96% |
| 2026-03-06 | 0.56 | 0.58 | 0.56 | 0.58 | +2.83% | 4.65 | 3.71% |
| 2026-03-05 | 0.57 | 0.58 | 0.56 | 0.56 | 0.00% | 4.31 | 3.48% |
| 2026-03-04 | 0.57 | 0.58 | 0.56 | 0.56 | -1.74% | 6.03 | 4.93% |
| 2026-03-03 | 0.59 | 0.59 | 0.57 | 0.57 | -2.21% | 4.64 | 3.74% |
| 2026-03-02 | 0.59 | 0.60 | 0.58 | 0.59 | -2.81% | 3.80 | 3.01% |
| 2026-02-27 | 0.60 | 0.61 | 0.60 | 0.60 | +0.17% | 3.16 | 2.47% |
| 2026-02-26 | 0.62 | 0.62 | 0.60 | 0.60 | -2.58% | 3.10 | 2.41% |
| 2026-02-25 | 0.62 | 0.63 | 0.62 | 0.62 | -0.32% | 2.66 | 2.03% |
| 2026-02-24 | 0.63 | 0.63 | 0.62 | 0.62 | -2.20% | 5.34 | 4.17% |