摩根恒生科技ETF(QDII) sh.513890
0.94
+1.94%
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 | 0.94 | 0.95 | 0.93 | 0.94 | +1.94% | 0.64 | 7.00% |
| 2026-05-21 | 0.96 | 0.96 | 0.93 | 0.93 | -2.22% | 0.85 | 9.25% |
| 2026-05-20 | 0.94 | 0.95 | 0.94 | 0.95 | +0.11% | 0.57 | 6.27% |
| 2026-05-19 | 0.94 | 0.95 | 0.94 | 0.95 | +0.64% | 0.87 | 9.54% |
| 2026-05-18 | 0.95 | 0.95 | 0.94 | 0.94 | -1.98% | 1.02 | 11.06% |
| 2026-05-15 | 0.98 | 0.98 | 0.96 | 0.96 | -2.84% | 0.74 | 7.85% |
| 2026-05-14 | 1.01 | 1.02 | 0.98 | 0.99 | 0.00% | 1.11 | 11.43% |
| 2026-05-13 | 0.98 | 0.99 | 0.98 | 0.99 | +0.10% | 0.68 | 7.13% |
| 2026-05-12 | 0.99 | 1.00 | 0.98 | 0.99 | -0.70% | 0.68 | 7.12% |
| 2026-05-11 | 1.00 | 1.00 | 0.98 | 0.99 | -0.20% | 0.79 | 8.20% |
| 2026-05-08 | 0.99 | 0.99 | 0.98 | 0.99 | 0.00% | 0.74 | 7.75% |
| 2026-05-07 | 0.98 | 1.00 | 0.98 | 0.99 | +2.90% | 0.82 | 8.57% |
| 2026-05-06 | 0.97 | 0.98 | 0.96 | 0.97 | +1.26% | 0.76 | 8.10% |
| 2026-04-30 | 0.95 | 0.96 | 0.94 | 0.95 | +0.10% | 0.67 | 7.30% |
| 2026-04-29 | 0.95 | 0.96 | 0.95 | 0.95 | +1.06% | 0.56 | 6.01% |
| 2026-04-28 | 0.96 | 0.96 | 0.94 | 0.94 | -1.87% | 0.52 | 5.64% |
| 2026-04-27 | 0.96 | 0.97 | 0.95 | 0.96 | +0.73% | 0.61 | 6.50% |
| 2026-04-24 | 0.94 | 0.96 | 0.93 | 0.95 | +0.63% | 0.68 | 7.38% |
| 2026-04-23 | 0.97 | 0.97 | 0.95 | 0.95 | -1.96% | 0.56 | 6.14% |
| 2026-04-22 | 0.98 | 0.98 | 0.96 | 0.97 | -1.33% | 0.53 | 5.69% |