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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.63 | 0.64 | 0.63 | 0.64 | -0.62% | 4.86 | 3.81% |
| 2026-02-12 | 0.65 | 0.65 | 0.64 | 0.64 | -1.54% | 3.02 | 2.35% |
| 2026-02-11 | 0.65 | 0.65 | 0.64 | 0.65 | +0.78% | 2.34 | 1.80% |
| 2026-02-10 | 0.65 | 0.65 | 0.64 | 0.65 | 0.00% | 2.80 | 2.16% |
| 2026-02-09 | 0.65 | 0.65 | 0.64 | 0.65 | +1.57% | 4.98 | 3.89% |
| 2026-02-06 | 0.63 | 0.64 | 0.63 | 0.64 | -0.78% | 4.04 | 3.20% |
| 2026-02-05 | 0.63 | 0.64 | 0.63 | 0.64 | -0.31% | 8.61 | 7.01% |
| 2026-02-04 | 0.65 | 0.65 | 0.63 | 0.64 | -1.53% | 6.11 | 5.01% |
| 2026-02-03 | 0.66 | 0.66 | 0.64 | 0.65 | -0.15% | 6.12 | 4.98% |
| 2026-02-02 | 0.67 | 0.67 | 0.65 | 0.65 | -4.11% | 5.19 | 4.20% |
| 2026-01-30 | 0.69 | 0.69 | 0.68 | 0.68 | -1.59% | 2.41 | 1.88% |
| 2026-01-29 | 0.70 | 0.70 | 0.69 | 0.69 | -1.14% | 2.52 | 1.94% |
| 2026-01-28 | 0.69 | 0.70 | 0.69 | 0.70 | +1.89% | 3.39 | 2.61% |
| 2026-01-27 | 0.68 | 0.69 | 0.68 | 0.69 | +0.73% | 2.69 | 2.11% |
| 2026-01-26 | 0.69 | 0.69 | 0.68 | 0.68 | -1.02% | 3.26 | 2.56% |
| 2026-01-23 | 0.69 | 0.69 | 0.69 | 0.69 | +0.58% | 3.15 | 2.44% |
| 2026-01-22 | 0.69 | 0.69 | 0.68 | 0.69 | +0.29% | 2.30 | 1.79% |
| 2026-01-21 | 0.68 | 0.68 | 0.67 | 0.68 | +0.29% | 3.39 | 2.69% |
| 2026-01-20 | 0.68 | 0.69 | 0.68 | 0.68 | -0.87% | 3.37 | 2.67% |
| 2026-01-19 | 0.69 | 0.69 | 0.69 | 0.69 | -1.01% | 1.61 | 1.26% |