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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.94 | 0.94 | 0.92 | 0.92 | -3.47% | 0.99 | 11.27% |
| 2026-03-20 | 0.97 | 0.98 | 0.95 | 0.95 | -2.86% | 1.08 | 11.84% |
| 2026-03-19 | 0.98 | 0.99 | 0.98 | 0.98 | -2.00% | 0.76 | 8.14% |
| 2026-03-18 | 1.00 | 1.00 | 0.99 | 1.00 | +0.20% | 0.82 | 8.70% |
| 2026-03-17 | 1.01 | 1.02 | 0.99 | 1.00 | -0.70% | 0.92 | 9.61% |
| 2026-03-16 | 0.98 | 1.00 | 0.97 | 1.00 | +2.97% | 0.93 | 9.94% |
| 2026-03-13 | 0.97 | 0.99 | 0.97 | 0.97 | -0.41% | 0.68 | 7.36% |
| 2026-03-12 | 0.98 | 0.99 | 0.97 | 0.98 | -0.71% | 0.81 | 8.77% |
| 2026-03-11 | 0.99 | 1.00 | 0.98 | 0.99 | +0.10% | 0.79 | 8.42% |
| 2026-03-10 | 0.99 | 0.99 | 0.97 | 0.98 | +1.97% | 0.97 | 10.49% |
| 2026-03-09 | 0.94 | 0.97 | 0.94 | 0.97 | -0.41% | 1.08 | 12.10% |
| 2026-03-06 | 0.94 | 0.97 | 0.94 | 0.97 | +2.86% | 1.02 | 11.31% |
| 2026-03-05 | 0.97 | 0.97 | 0.94 | 0.94 | -0.11% | 1.05 | 11.70% |
| 2026-03-04 | 0.94 | 0.96 | 0.94 | 0.94 | -1.26% | 1.21 | 13.62% |
| 2026-03-03 | 0.98 | 0.98 | 0.95 | 0.96 | -2.25% | 0.84 | 9.28% |
| 2026-03-02 | 0.98 | 0.99 | 0.97 | 0.98 | -2.88% | 0.82 | 8.90% |
| 2026-02-27 | 1.01 | 1.01 | 1.00 | 1.01 | 0.00% | 1.03 | 10.99% |
| 2026-02-26 | 1.03 | 1.03 | 1.00 | 1.01 | -2.33% | 0.82 | 8.84% |
| 2026-02-25 | 1.04 | 1.04 | 1.03 | 1.03 | -0.19% | 0.52 | 5.52% |
| 2026-02-24 | 1.05 | 1.05 | 1.03 | 1.03 | -2.27% | 0.86 | 9.04% |