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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.71 | 1.71 | 1.70 | 1.70 | -0.82% | 1.91 | 1.17% |
| 2026-02-12 | 1.72 | 1.73 | 1.71 | 1.72 | -0.41% | 3.67 | 2.23% |
| 2026-02-11 | 1.71 | 1.72 | 1.71 | 1.72 | +0.76% | 1.98 | 1.21% |
| 2026-02-10 | 1.71 | 1.71 | 1.70 | 1.71 | +0.18% | 2.35 | 1.44% |
| 2026-02-09 | 1.71 | 1.72 | 1.70 | 1.71 | 0.00% | 7.00 | 4.27% |
| 2026-02-06 | 1.71 | 1.71 | 1.69 | 1.71 | -0.29% | 3.67 | 2.26% |
| 2026-02-05 | 1.69 | 1.72 | 1.69 | 1.71 | +1.12% | 4.96 | 3.06% |
| 2026-02-04 | 1.68 | 1.70 | 1.67 | 1.69 | +1.20% | 5.09 | 3.16% |
| 2026-02-03 | 1.66 | 1.68 | 1.66 | 1.67 | +1.64% | 3.54 | 2.21% |
| 2026-02-02 | 1.68 | 1.68 | 1.64 | 1.65 | -2.20% | 4.29 | 2.69% |
| 2026-01-30 | 1.72 | 1.72 | 1.68 | 1.68 | -2.26% | 4.02 | 2.47% |
| 2026-01-29 | 1.71 | 1.72 | 1.70 | 1.72 | +0.76% | 3.87 | 2.35% |
| 2026-01-28 | 1.67 | 1.71 | 1.67 | 1.71 | +2.52% | 4.47 | 2.74% |
| 2026-01-27 | 1.67 | 1.67 | 1.66 | 1.67 | +0.18% | 4.18 | 2.61% |
| 2026-01-26 | 1.65 | 1.67 | 1.64 | 1.67 | +1.59% | 3.34 | 2.08% |
| 2026-01-23 | 1.65 | 1.66 | 1.64 | 1.64 | -0.67% | 4.82 | 3.00% |
| 2026-01-22 | 1.63 | 1.65 | 1.63 | 1.65 | +1.41% | 4.80 | 2.97% |
| 2026-01-21 | 1.63 | 1.64 | 1.62 | 1.63 | -0.18% | 2.54 | 1.58% |
| 2026-01-20 | 1.62 | 1.64 | 1.61 | 1.63 | +0.31% | 3.99 | 2.49% |
| 2026-01-19 | 1.63 | 1.64 | 1.62 | 1.63 | -0.49% | 6.02 | 3.71% |