摩根标普港股通低波红利ETF sh.513630
1.65
-0.42%
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 | 1.66 | 1.66 | 1.65 | 1.65 | -0.42% | 4.30 | 2.65% |
| 2026-05-21 | 1.67 | 1.68 | 1.66 | 1.66 | -0.96% | 6.02 | 3.68% |
| 2026-05-20 | 1.68 | 1.69 | 1.67 | 1.68 | -0.53% | 2.04 | 1.24% |
| 2026-05-19 | 1.67 | 1.69 | 1.66 | 1.68 | +1.02% | 5.53 | 3.36% |
| 2026-05-18 | 1.68 | 1.69 | 1.66 | 1.67 | -1.13% | 7.21 | 4.40% |
| 2026-05-15 | 1.69 | 1.69 | 1.68 | 1.69 | -0.41% | 4.05 | 2.44% |
| 2026-05-14 | 1.70 | 1.71 | 1.69 | 1.69 | -0.47% | 2.39 | 1.43% |
| 2026-05-13 | 1.71 | 1.71 | 1.70 | 1.70 | -0.47% | 3.42 | 2.04% |
| 2026-05-12 | 1.71 | 1.72 | 1.70 | 1.71 | 0.00% | 2.97 | 1.76% |
| 2026-05-11 | 1.70 | 1.72 | 1.70 | 1.71 | +0.47% | 3.74 | 2.23% |
| 2026-05-08 | 1.71 | 1.71 | 1.69 | 1.70 | -0.35% | 3.01 | 1.81% |
| 2026-05-07 | 1.70 | 1.71 | 1.70 | 1.71 | +0.47% | 2.94 | 1.76% |
| 2026-05-06 | 1.69 | 1.70 | 1.68 | 1.70 | +0.89% | 2.85 | 1.72% |
| 2026-04-30 | 1.70 | 1.70 | 1.68 | 1.68 | -0.82% | 2.70 | 1.64% |
| 2026-04-29 | 1.69 | 1.70 | 1.69 | 1.70 | +0.77% | 2.14 | 1.29% |
| 2026-04-28 | 1.68 | 1.69 | 1.67 | 1.69 | +0.36% | 2.68 | 1.63% |
| 2026-04-27 | 1.69 | 1.69 | 1.67 | 1.68 | -0.47% | 2.73 | 1.66% |
| 2026-04-24 | 1.69 | 1.69 | 1.68 | 1.69 | -0.12% | 2.13 | 1.29% |
| 2026-04-23 | 1.69 | 1.69 | 1.68 | 1.69 | +0.48% | 3.29 | 2.00% |
| 2026-04-22 | 1.69 | 1.69 | 1.68 | 1.68 | -0.53% | 2.62 | 1.60% |