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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.99 | 0.99 | 0.97 | 0.98 | -0.41% | 0.39 | 4.08% |
| 2026-04-20 | 0.98 | 0.99 | 0.98 | 0.98 | +1.03% | 0.49 | 5.16% |
| 2026-04-17 | 0.98 | 0.99 | 0.97 | 0.97 | -1.22% | 0.37 | 3.90% |
| 2026-04-16 | 0.96 | 0.99 | 0.96 | 0.99 | +3.35% | 0.56 | 5.93% |
| 2026-04-15 | 0.96 | 0.96 | 0.95 | 0.95 | +1.17% | 0.54 | 5.88% |
| 2026-04-14 | 0.95 | 0.95 | 0.94 | 0.94 | +0.75% | 0.58 | 6.37% |
| 2026-04-13 | 0.94 | 0.94 | 0.93 | 0.94 | -0.95% | 0.46 | 5.12% |
| 2026-04-10 | 0.95 | 0.96 | 0.94 | 0.95 | +0.42% | 0.90 | 9.82% |
| 2026-04-09 | 0.95 | 0.95 | 0.94 | 0.94 | -1.57% | 0.51 | 5.63% |
| 2026-04-08 | 0.93 | 0.96 | 0.93 | 0.96 | +5.16% | 1.44 | 15.89% |
| 2026-04-07 | 0.91 | 0.92 | 0.91 | 0.91 | +0.22% | 0.17 | 1.93% |
| 2026-04-03 | 0.91 | 0.92 | 0.91 | 0.91 | -0.33% | 0.31 | 3.49% |
| 2026-04-02 | 0.93 | 0.93 | 0.91 | 0.91 | -2.36% | 0.68 | 7.72% |
| 2026-04-01 | 0.93 | 0.94 | 0.92 | 0.93 | +2.30% | 0.95 | 10.62% |
| 2026-03-31 | 0.92 | 0.93 | 0.91 | 0.91 | -1.19% | 0.82 | 9.24% |
| 2026-03-30 | 0.92 | 0.93 | 0.91 | 0.92 | -2.12% | 1.23 | 13.98% |
| 2026-03-27 | 0.93 | 0.95 | 0.93 | 0.94 | +0.64% | 0.89 | 9.94% |
| 2026-03-26 | 0.96 | 0.96 | 0.94 | 0.94 | -2.19% | 0.67 | 7.37% |
| 2026-03-25 | 0.95 | 0.97 | 0.94 | 0.96 | +1.81% | 1.50 | 16.37% |
| 2026-03-24 | 0.93 | 0.94 | 0.92 | 0.94 | +2.51% | 0.81 | 9.15% |