摩根恒生科技交易型开放式指数证券投资基金（QDII） (513890)

513890
🏛️ 中国 →
1.28
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 0.74 0.75 0.74 0.74 66.9M
2023-12-28 0.72 0.75 0.72 0.75 53.9M
2023-12-27 0.73 0.73 0.72 0.72 48.2M
2023-12-26 0.71 0.72 0.71 0.71 9.9M
2023-12-25 0.71 0.72 0.71 0.71 18.8M
2023-12-22 0.74 0.75 0.70 0.70 101.6M
2023-12-21 0.73 0.74 0.73 0.74 51.2M
2023-12-20 0.74 0.75 0.74 0.74 60.0M
2023-12-19 0.73 0.74 0.73 0.74 48.5M
2023-12-18 0.74 0.75 0.74 0.74 49.5M
2023-12-15 0.74 0.76 0.74 0.75 76.2M
2023-12-14 0.74 0.75 0.74 0.74 77.4M
2023-12-13 0.74 0.74 0.73 0.73 46.6M
2023-12-12 0.73 0.75 0.73 0.75 62.4M
2023-12-11 0.72 0.74 0.72 0.73 68.1M
2023-12-08 0.74 0.74 0.73 0.74 73.1M
2023-12-07 0.74 0.74 0.73 0.73 63.1M
2023-12-06 0.73 0.75 0.73 0.74 66.4M
2023-12-05 0.74 0.74 0.73 0.73 48.6M
2023-12-04 0.76 0.76 0.74 0.74 46.6M
2023-12-01 0.76 0.77 0.76 0.76 46.7M
2023-11-30 0.77 0.77 0.76 0.77 47.6M
2023-11-29 0.79 0.80 0.77 0.77 70.0M
2023-11-28 0.80 0.80 0.79 0.79 47.4M
2023-11-27 0.80 0.80 0.79 0.80 38.3M
2023-11-24 0.80 0.80 0.80 0.80 34.6M
2023-11-23 0.79 0.81 0.79 0.80 55.7M
2023-11-22 0.79 0.80 0.79 0.79 46.7M
2023-11-21 0.81 0.81 0.80 0.80 79.5M
2023-11-20 0.79 0.80 0.79 0.80 72.4M
2023-11-17 0.79 0.79 0.78 0.79 63.9M
2023-11-16 0.81 0.82 0.79 0.80 67.0M
2023-11-15 0.80 0.81 0.80 0.81 66.1M
2023-11-14 0.79 0.79 0.78 0.79 55.4M
2023-11-13 0.78 0.79 0.77 0.78 51.7M
2023-11-10 0.78 0.79 0.77 0.77 52.8M
2023-11-09 0.80 0.80 0.79 0.80 49.7M
2023-11-08 0.80 0.81 0.79 0.79 60.7M
2023-11-07 0.80 0.81 0.80 0.80 52.5M
2023-11-06 0.80 0.81 0.80 0.81 80.6M
2023-11-03 0.77 0.78 0.76 0.78 56.5M
2023-11-02 0.75 0.77 0.75 0.75 58.3M
2023-11-01 0.75 0.75 0.74 0.75 55.4M
2023-10-31 0.76 0.76 0.74 0.75 69.2M
2023-10-30 0.75 0.76 0.75 0.76 73.6M
2023-10-27 0.74 0.76 0.74 0.76 81.0M
2023-10-26 0.73 0.74 0.73 0.74 75.8M
2023-10-25 0.75 0.75 0.73 0.74 78.3M
2023-10-24 0.73 0.73 0.72 0.72 102.2M
2023-10-23 0.73 0.73 0.72 0.72 20.1M
2023-10-20 0.73 0.74 0.73 0.73 49.5M
2023-10-19 0.74 0.74 0.74 0.74 65.9M
2023-10-18 0.76 0.76 0.75 0.75 66.0M
2023-10-17 0.77 0.77 0.76 0.76 57.8M
2023-10-16 0.78 0.78 0.76 0.76 40.1M
2023-10-13 0.78 0.78 0.77 0.78 46.0M
2023-10-12 0.80 0.80 0.80 0.80 43.5M
2023-10-11 0.79 0.79 0.78 0.79 62.8M
2023-10-10 0.77 0.78 0.77 0.77 95.8M
2023-10-09 0.77 0.77 0.76 0.77 33.6M
2023-09-28 0.77 0.77 0.76 0.76 41.9M
2023-09-27 0.77 0.78 0.77 0.77 56.8M
2023-09-26 0.78 0.78 0.77 0.77 38.4M
2023-09-25 0.79 0.79 0.78 0.78 44.5M
2023-09-22 0.77 0.80 0.77 0.80 57.2M
2023-09-21 0.78 0.78 0.77 0.77 50.6M
2023-09-20 0.80 0.80 0.79 0.79 29.0M
2023-09-19 0.80 0.80 0.79 0.80 31.8M
2023-09-18 0.81 0.81 0.80 0.80 36.7M
2023-09-15 0.82 0.82 0.81 0.82 59.2M
2023-09-14 0.81 0.82 0.81 0.81 38.4M
2023-09-13 0.82 0.82 0.81 0.81 31.7M
2023-09-12 0.81 0.82 0.81 0.82 40.1M
2023-09-11 0.81 0.82 0.80 0.81 55.9M
2023-09-08 0.82 0.82 0.81 0.81 20.1M
2023-09-07 0.84 0.84 0.82 0.82 44.9M
2023-09-06 0.84 0.84 0.83 0.83 67.9M
2023-09-05 0.85 0.85 0.84 0.84 46.4M
2023-09-04 0.85 0.86 0.85 0.85 80.2M
2023-09-01 0.84 0.84 0.84 0.84 14.8M
2023-08-31 0.85 0.85 0.83 0.84 76.8M
2023-08-30 0.86 0.86 0.84 0.84 87.9M
2023-08-29 0.84 0.85 0.83 0.85 110.2M
2023-08-28 0.85 0.86 0.83 0.83 151.2M
2023-08-25 0.82 0.82 0.81 0.81 77.4M
2023-08-24 0.81 0.83 0.81 0.83 87.3M
2023-08-23 0.80 0.81 0.80 0.80 80.9M
2023-08-22 0.80 0.81 0.79 0.81 120.6M
2023-08-21 0.80 0.81 0.79 0.79 82.4M
2023-08-18 0.84 0.84 0.81 0.81 83.5M
2023-08-17 0.82 0.85 0.82 0.85 116.7M
2023-08-16 0.83 0.84 0.83 0.83 61.9M
2023-08-15 0.84 0.85 0.84 0.84 72.4M
2023-08-14 0.83 0.84 0.83 0.84 106.4M
2023-08-11 0.87 0.87 0.85 0.85 59.0M
2023-08-10 0.86 0.87 0.86 0.87 65.2M
2023-08-09 0.87 0.87 0.86 0.87 74.5M
2023-08-08 0.88 0.88 0.87 0.87 67.1M
2023-08-07 0.88 0.89 0.88 0.89 70.3M
2023-08-04 0.90 0.90 0.88 0.89 94.0M
2023-08-03 0.86 0.88 0.86 0.88 95.9M
2023-08-02 0.89 0.90 0.87 0.87 97.1M
2023-08-01 0.90 0.92 0.89 0.89 121.7M
2023-07-31 0.91 0.92 0.90 0.90 104.7M
2023-07-28 0.85 0.88 0.84 0.88 95.7M
2023-07-27 0.85 0.86 0.85 0.85 78.8M
2023-07-26 0.83 0.83 0.83 0.83 54.1M
2023-07-25 0.82 0.84 0.82 0.83 73.6M
2023-07-24 0.81 0.81 0.79 0.79 76.4M
2023-07-21 0.80 0.82 0.80 0.81 57.5M
2023-07-20 0.82 0.83 0.81 0.81 79.1M
2023-07-19 0.81 0.82 0.80 0.82 64.7M
2023-07-18 0.82 0.83 0.81 0.81 60.3M
2023-07-17 0.83 0.83 0.82 0.82 8.1M
2023-07-14 0.84 0.84 0.83 0.83 61.5M
2023-07-13 0.83 0.84 0.82 0.83 62.8M
2023-07-12 0.80 0.82 0.80 0.80 61.8M
2023-07-11 0.80 0.80 0.79 0.80 83.3M
2023-07-10 0.80 0.80 0.78 0.79 62.6M
2023-07-07 0.79 0.79 0.77 0.78 90.8M
2023-07-06 0.79 0.81 0.78 0.79 84.5M
2023-07-05 0.81 0.81 0.80 0.80 53.5M
2023-07-04 0.81 0.82 0.80 0.81 72.0M
2023-07-03 0.79 0.81 0.79 0.81 65.4M
2023-06-30 0.78 0.79 0.78 0.78 61.0M
2023-06-29 0.80 0.80 0.79 0.79 54.4M
2023-06-28 0.79 0.80 0.78 0.80 53.9M
2023-06-27 0.76 0.79 0.76 0.79 63.1M
2023-06-26 0.77 0.78 0.77 0.77 72.8M
2023-06-21 0.79 0.80 0.79 0.79 46.1M
2023-06-20 0.82 0.83 0.80 0.81 79.5M
2023-06-19 0.83 0.83 0.81 0.82 52.5M
2023-06-16 0.83 0.84 0.82 0.83 102.1M
2023-06-15 0.81 0.82 0.81 0.82 106.0M
2023-06-14 0.80 0.81 0.80 0.80 149.8M
2023-06-13 0.78 0.80 0.78 0.80 87.9M
2023-06-12 0.77 0.78 0.77 0.78 53.1M
2023-06-09 0.77 0.78 0.76 0.78 48.0M
2023-06-08 0.77 0.77 0.76 0.77 70.7M
2023-06-07 0.77 0.77 0.77 0.77 78.5M
2023-06-06 0.75 0.77 0.75 0.75 80.1M
2023-06-05 0.75 0.76 0.74 0.75 101.4M
2023-06-02 0.74 0.76 0.73 0.75 82.7M
2023-06-01 0.71 0.73 0.71 0.72 116.4M
2023-05-31 0.73 0.73 0.71 0.71 82.2M
2023-05-30 0.72 0.73 0.72 0.73 92.0M
2023-05-29 0.73 0.74 0.72 0.72 68.7M
2023-05-26 0.72 0.72 0.72 0.72 17.0M
2023-05-25 0.74 0.74 0.72 0.72 90.8M
2023-05-24 0.75 0.75 0.74 0.74 91.5M
2023-05-23 0.77 0.77 0.75 0.75 86.8M
2023-05-22 0.75 0.77 0.75 0.76 77.4M
2023-05-19 0.75 0.76 0.75 0.75 54.0M
2023-05-18 0.76 0.77 0.76 0.76 61.3M
2023-05-17 0.76 0.77 0.76 0.76 50.8M
2023-05-16 0.77 0.77 0.76 0.76 50.3M
2023-05-15 0.74 0.76 0.74 0.76 72.3M
2023-05-12 0.75 0.76 0.74 0.75 84.7M
2023-05-11 0.74 0.75 0.73 0.73 67.4M
2023-05-10 0.73 0.74 0.73 0.73 51.9M
2023-05-09 0.75 0.75 0.73 0.73 71.2M
2023-05-08 0.75 0.76 0.75 0.75 60.4M
2023-05-05 0.75 0.76 0.74 0.75 72.2M
2023-05-04 0.75 0.75 0.73 0.74 67.9M
2023-04-28 0.75 0.76 0.75 0.75 60.7M
2023-04-27 0.74 0.74 0.73 0.74 83.9M
2023-04-26 0.73 0.75 0.73 0.75 66.8M
2023-04-25 0.75 0.75 0.73 0.73 70.4M
2023-04-24 0.76 0.76 0.75 0.75 52.6M
2023-04-21 0.78 0.78 0.76 0.76 65.1M
2023-04-20 0.78 0.78 0.78 0.78 67.8M
2023-04-19 0.79 0.80 0.78 0.78 69.8M
2023-04-18 0.80 0.81 0.79 0.80 79.6M
2023-04-17 0.78 0.81 0.78 0.80 81.7M
2023-04-14 0.79 0.79 0.78 0.79 66.5M
2023-04-13 0.78 0.79 0.77 0.78 56.8M
2023-04-12 0.80 0.81 0.79 0.79 36.5M
2023-04-11 0.81 0.82 0.80 0.80 56.5M
2023-04-10 0.81 0.81 0.81 0.81 7.1M
2023-04-07 0.80 0.81 0.80 0.81 18.8M
2023-04-06 0.80 0.80 0.79 0.80 64.5M
2023-04-04 0.81 0.81 0.80 0.81 61.0M
2023-04-03 0.81 0.82 0.81 0.81 80.8M
2023-03-31 0.82 0.82 0.81 0.82 59.7M
2023-03-30 0.81 0.82 0.80 0.81 88.6M
2023-03-29 0.82 0.82 0.80 0.81 73.1M
2023-03-28 0.79 0.79 0.78 0.79 66.3M
2023-03-27 0.79 0.80 0.77 0.79 136.9M
2023-03-24 0.79 0.81 0.79 0.79 102.6M
2023-03-23 0.76 0.78 0.76 0.78 106.2M
2023-03-22 0.76 0.77 0.76 0.76 72.8M
2023-03-21 0.74 0.75 0.74 0.75 59.0M
2023-03-20 0.76 0.76 0.73 0.73 52.2M
2023-03-17 0.74 0.76 0.74 0.75 104.4M
2023-03-16 0.73 0.74 0.72 0.73 68.9M
2023-03-15 0.74 0.75 0.73 0.74 71.0M
2023-03-14 0.74 0.75 0.72 0.73 67.1M
2023-03-13 0.73 0.75 0.73 0.74 105.3M
2023-03-10 0.75 0.75 0.73 0.73 72.7M
2023-03-09 0.77 0.77 0.76 0.77 64.8M
2023-03-08 0.77 0.78 0.76 0.77 96.3M
2023-03-07 0.80 0.81 0.78 0.79 124.4M
2023-03-06 0.80 0.81 0.79 0.80 68.6M
2023-03-03 0.80 0.81 0.79 0.81 98.1M
2023-03-02 0.79 0.79 0.78 0.78 94.8M
2023-03-01 0.76 0.80 0.76 0.80 149.6M
2023-02-28 0.77 0.78 0.75 0.76 120.8M
2023-02-27 0.77 0.78 0.76 0.77 135.8M
2023-02-24 0.79 0.79 0.77 0.78 99.7M
2023-02-23 0.78 0.80 0.78 0.79 106.7M
2023-02-22 0.79 0.79 0.78 0.78 99.5M
2023-02-21 0.82 0.82 0.79 0.80 105.8M
2023-02-20 0.81 0.82 0.80 0.82 97.9M
2023-02-17 0.82 0.83 0.81 0.81 67.8M
2023-02-16 0.82 0.84 0.82 0.82 106.8M
2023-02-15 0.82 0.82 0.80 0.81 56.0M
2023-02-14 0.82 0.83 0.81 0.81 55.1M
2023-02-13 0.82 0.83 0.81 0.82 90.6M
2023-02-10 0.85 0.85 0.82 0.82 62.8M
2023-02-09 0.83 0.85 0.82 0.85 77.5M
2023-02-08 0.85 0.85 0.82 0.83 72.3M
2023-02-07 0.83 0.85 0.83 0.84 56.9M
2023-02-06 0.85 0.85 0.83 0.83 70.9M
2023-02-03 0.87 0.87 0.85 0.86 86.0M
2023-02-02 0.88 0.89 0.87 0.88 87.3M
2023-02-01 0.84 0.87 0.84 0.87 75.6M
2023-01-31 0.86 0.87 0.84 0.84 72.2M
2023-01-30 0.90 0.90 0.86 0.86 83.6M
2023-01-20 0.84 0.86 0.84 0.86 65.5M
2023-01-19 0.84 0.84 0.83 0.83 47.2M
2023-01-18 0.84 0.85 0.83 0.84 56.0M
2023-01-17 0.84 0.85 0.83 0.84 78.4M
2023-01-16 0.85 0.85 0.83 0.83 87.8M
2023-01-13 0.83 0.84 0.82 0.84 49.6M
2023-01-12 0.86 0.86 0.83 0.83 94.2M
2023-01-11 0.86 0.87 0.85 0.85 63.7M
2023-01-10 0.85 0.86 0.84 0.85 66.7M
2023-01-09 0.85 0.86 0.84 0.86 71.6M
2023-01-06 0.86 0.86 0.83 0.84 111.7M
2023-01-05 0.87 0.88 0.85 0.85 107.7M
2023-01-04 0.82 0.84 0.81 0.84 68.2M
2023-01-03 0.79 0.81 0.77 0.80 124.7M