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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.05 | 1.06 | 1.05 | 1.06 | -0.84% | 0.89 | 9.43% |
| 2026-02-12 | 1.08 | 1.08 | 1.06 | 1.07 | -1.57% | 0.63 | 6.73% |
| 2026-02-11 | 1.07 | 1.09 | 1.07 | 1.08 | +0.84% | 0.43 | 4.56% |
| 2026-02-10 | 1.07 | 1.09 | 1.07 | 1.07 | +0.09% | 0.66 | 7.04% |
| 2026-02-09 | 1.07 | 1.08 | 1.07 | 1.07 | +1.51% | 0.65 | 6.88% |
| 2026-02-06 | 1.04 | 1.07 | 1.04 | 1.06 | -0.75% | 0.59 | 6.35% |
| 2026-02-05 | 1.05 | 1.06 | 1.04 | 1.06 | -0.37% | 1.09 | 12.09% |
| 2026-02-04 | 1.07 | 1.07 | 1.05 | 1.07 | -1.29% | 0.80 | 8.90% |
| 2026-02-03 | 1.10 | 1.10 | 1.06 | 1.08 | -0.37% | 1.04 | 11.63% |
| 2026-02-02 | 1.12 | 1.12 | 1.08 | 1.09 | -4.06% | 0.84 | 9.49% |
| 2026-01-30 | 1.14 | 1.15 | 1.13 | 1.13 | -1.56% | 0.45 | 4.94% |
| 2026-01-29 | 1.17 | 1.17 | 1.15 | 1.15 | -1.20% | 0.46 | 4.96% |
| 2026-01-28 | 1.15 | 1.17 | 1.14 | 1.17 | +2.10% | 0.88 | 9.51% |
| 2026-01-27 | 1.13 | 1.14 | 1.13 | 1.14 | +0.62% | 0.33 | 3.59% |
| 2026-01-26 | 1.15 | 1.15 | 1.13 | 1.13 | -1.22% | 0.40 | 4.40% |
| 2026-01-23 | 1.15 | 1.15 | 1.14 | 1.15 | +0.79% | 0.48 | 5.23% |
| 2026-01-22 | 1.15 | 1.15 | 1.14 | 1.14 | +0.09% | 0.40 | 4.30% |
| 2026-01-21 | 1.12 | 1.14 | 1.12 | 1.14 | +0.62% | 0.58 | 6.34% |
| 2026-01-20 | 1.14 | 1.15 | 1.12 | 1.13 | -0.96% | 0.58 | 6.31% |
| 2026-01-19 | 1.15 | 1.15 | 1.14 | 1.14 | -0.95% | 0.42 | 4.54% |