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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.66 | 1.66 | 1.61 | 1.61 | -3.35% | 6.17 | 3.96% |
| 2026-03-20 | 1.68 | 1.69 | 1.67 | 1.67 | -0.48% | 3.50 | 2.18% |
| 2026-03-19 | 1.69 | 1.69 | 1.68 | 1.68 | -1.18% | 7.58 | 4.76% |
| 2026-03-18 | 1.69 | 1.70 | 1.68 | 1.70 | +0.77% | 2.71 | 1.69% |
| 2026-03-17 | 1.69 | 1.70 | 1.68 | 1.69 | +0.18% | 3.38 | 2.11% |
| 2026-03-16 | 1.68 | 1.69 | 1.68 | 1.68 | -0.12% | 3.22 | 2.03% |
| 2026-03-13 | 1.69 | 1.70 | 1.68 | 1.69 | -0.24% | 6.76 | 4.25% |
| 2026-03-12 | 1.69 | 1.70 | 1.68 | 1.69 | -0.30% | 3.64 | 2.30% |
| 2026-03-11 | 1.68 | 1.70 | 1.67 | 1.69 | +0.71% | 3.22 | 2.03% |
| 2026-03-10 | 1.68 | 1.69 | 1.68 | 1.68 | +0.30% | 3.32 | 2.09% |
| 2026-03-09 | 1.69 | 1.70 | 1.67 | 1.68 | -1.76% | 4.36 | 2.76% |
| 2026-03-06 | 1.70 | 1.71 | 1.69 | 1.71 | +0.35% | 3.16 | 1.97% |
| 2026-03-05 | 1.69 | 1.72 | 1.69 | 1.70 | +1.49% | 4.20 | 2.58% |
| 2026-03-04 | 1.72 | 1.72 | 1.67 | 1.68 | -2.27% | 5.35 | 3.31% |
| 2026-03-03 | 1.72 | 1.73 | 1.71 | 1.72 | -0.17% | 5.22 | 3.17% |
| 2026-03-02 | 1.71 | 1.73 | 1.70 | 1.72 | +0.23% | 3.03 | 1.85% |
| 2026-02-27 | 1.71 | 1.72 | 1.70 | 1.71 | +0.18% | 3.99 | 2.44% |
| 2026-02-26 | 1.73 | 1.73 | 1.71 | 1.71 | -0.81% | 2.94 | 1.79% |
| 2026-02-25 | 1.74 | 1.75 | 1.72 | 1.73 | -0.75% | 3.44 | 2.08% |
| 2026-02-24 | 1.71 | 1.74 | 1.71 | 1.74 | +2.24% | 4.28 | 2.58% |