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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.66 | 1.70 | 1.66 | 1.69 | +1.74% | 5.09 | 3.11% |
| 2026-04-20 | 1.65 | 1.66 | 1.65 | 1.66 | +0.54% | 1.86 | 1.15% |
| 2026-04-17 | 1.67 | 1.67 | 1.65 | 1.65 | -0.84% | 2.25 | 1.40% |
| 2026-04-16 | 1.67 | 1.67 | 1.67 | 1.67 | +0.06% | 2.82 | 1.74% |
| 2026-04-15 | 1.68 | 1.69 | 1.67 | 1.67 | -0.18% | 6.10 | 3.82% |
| 2026-04-14 | 1.67 | 1.67 | 1.67 | 1.67 | +0.48% | 1.94 | 1.22% |
| 2026-04-13 | 1.67 | 1.67 | 1.66 | 1.66 | -0.78% | 2.72 | 1.71% |
| 2026-04-10 | 1.67 | 1.68 | 1.67 | 1.68 | +0.48% | 5.14 | 3.22% |
| 2026-04-09 | 1.66 | 1.67 | 1.65 | 1.67 | +0.30% | 2.10 | 1.33% |
| 2026-04-08 | 1.67 | 1.67 | 1.65 | 1.66 | +1.28% | 3.21 | 2.03% |
| 2026-04-07 | 1.64 | 1.66 | 1.64 | 1.64 | 0.00% | 2.24 | 1.42% |
| 2026-04-03 | 1.65 | 1.65 | 1.64 | 1.64 | -0.24% | 1.18 | 0.75% |
| 2026-04-02 | 1.65 | 1.65 | 1.64 | 1.65 | -0.30% | 1.80 | 1.15% |
| 2026-04-01 | 1.64 | 1.66 | 1.64 | 1.65 | +1.10% | 2.74 | 1.73% |
| 2026-03-31 | 1.65 | 1.65 | 1.63 | 1.63 | -0.67% | 3.95 | 2.53% |
| 2026-03-30 | 1.64 | 1.65 | 1.63 | 1.64 | -0.60% | 3.35 | 2.14% |
| 2026-03-27 | 1.65 | 1.66 | 1.64 | 1.65 | +0.24% | 9.38 | 5.97% |
| 2026-03-26 | 1.66 | 1.67 | 1.65 | 1.65 | -0.54% | 2.67 | 1.69% |
| 2026-03-25 | 1.66 | 1.67 | 1.65 | 1.66 | +0.48% | 7.47 | 4.70% |
| 2026-03-24 | 1.63 | 1.65 | 1.63 | 1.65 | +2.29% | 7.41 | 4.71% |