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
2024-12-31 0.93 0.93 0.91 0.91 52.6M
2024-12-30 0.93 0.94 0.92 0.93 50.8M
2024-12-27 0.93 0.94 0.93 0.93 51.2M
2024-12-26 0.93 0.93 0.93 0.93 9.5M
2024-12-25 0.93 0.93 0.93 0.93 8.6M
2024-12-24 0.92 0.93 0.92 0.93 61.1M
2024-12-23 0.93 0.93 0.92 0.92 47.0M
2024-12-20 0.92 0.93 0.91 0.92 65.8M
2024-12-19 0.90 0.92 0.90 0.92 64.9M
2024-12-18 0.92 0.92 0.91 0.92 67.8M
2024-12-17 0.91 0.92 0.90 0.91 93.6M
2024-12-16 0.92 0.93 0.91 0.91 62.7M
2024-12-13 0.94 0.94 0.92 0.93 74.0M
2024-12-12 0.94 0.96 0.93 0.95 102.4M
2024-12-11 0.95 0.95 0.93 0.93 74.0M
2024-12-10 0.98 1.00 0.95 0.95 119.3M
2024-12-09 0.92 0.93 0.91 0.92 43.9M
2024-12-06 0.90 0.92 0.90 0.92 107.3M
2024-12-05 0.90 0.91 0.90 0.90 52.9M
2024-12-04 0.91 0.92 0.91 0.91 53.3M
2024-12-03 0.91 0.92 0.90 0.91 96.4M
2024-12-02 0.89 0.91 0.89 0.91 99.9M
2024-11-29 0.89 0.91 0.89 0.89 134.6M
2024-11-28 0.90 0.90 0.89 0.89 79.7M
2024-11-27 0.87 0.90 0.87 0.89 100.3M
2024-11-26 0.87 0.88 0.87 0.87 91.3M
2024-11-25 0.88 0.88 0.87 0.87 79.7M
2024-11-22 0.90 0.91 0.87 0.88 124.6M
2024-11-21 0.91 0.91 0.90 0.90 85.9M
2024-11-20 0.90 0.91 0.90 0.91 88.0M
2024-11-19 0.90 0.91 0.90 0.91 68.7M
2024-11-18 0.90 0.91 0.89 0.90 117.9M
2024-11-15 0.89 0.91 0.89 0.89 84.4M
2024-11-14 0.91 0.92 0.89 0.89 85.5M
2024-11-13 0.91 0.91 0.90 0.91 105.6M
2024-11-12 0.95 0.96 0.92 0.92 140.2M
2024-11-11 0.94 0.95 0.93 0.95 111.9M
2024-11-08 0.98 0.98 0.95 0.95 116.2M
2024-11-07 0.93 0.95 0.92 0.95 107.0M
2024-11-06 0.94 0.95 0.92 0.93 152.5M
2024-11-05 0.91 0.94 0.91 0.94 122.6M
2024-11-04 0.92 0.92 0.91 0.92 65.4M
2024-11-01 0.92 0.93 0.91 0.91 76.3M
2024-10-31 0.92 0.93 0.92 0.92 88.6M
2024-10-30 0.93 0.94 0.92 0.92 68.0M
2024-10-29 0.95 0.96 0.94 0.94 91.2M
2024-10-28 0.93 0.94 0.92 0.93 61.9M
2024-10-25 0.92 0.94 0.92 0.92 92.2M
2024-10-24 0.93 0.93 0.92 0.92 84.3M
2024-10-23 0.92 0.95 0.92 0.94 169.9M
2024-10-22 0.92 0.93 0.91 0.92 219.8M
2024-10-21 0.93 0.94 0.91 0.91 191.3M
2024-10-18 0.89 0.95 0.88 0.93 206.7M
2024-10-17 0.90 0.92 0.89 0.89 146.5M
2024-10-16 0.89 0.91 0.89 0.90 161.7M
2024-10-15 0.93 0.95 0.90 0.90 182.3M
2024-10-14 0.93 0.95 0.91 0.94 200.1M
2024-10-11 0.95 0.95 0.91 0.92 48.5M
2024-10-10 0.95 0.97 0.94 0.95 164.6M
2024-10-09 0.97 0.98 0.91 0.93 277.8M
2024-10-08 1.06 1.06 0.93 0.97 357.6M
2024-09-30 0.97 0.98 0.90 0.97 300.1M
2024-09-27 0.85 0.89 0.85 0.89 57.9M
2024-09-26 0.79 0.83 0.78 0.83 114.3M
2024-09-25 0.80 0.80 0.77 0.78 96.5M
2024-09-24 0.75 0.77 0.75 0.77 68.4M
2024-09-23 0.73 0.75 0.73 0.74 40.1M
2024-09-20 0.73 0.75 0.72 0.73 51.8M
2024-09-19 0.71 0.73 0.71 0.73 43.1M
2024-09-18 0.71 0.71 0.71 0.71 15.4M
2024-09-13 0.70 0.71 0.70 0.70 30.4M
2024-09-12 0.70 0.71 0.70 0.70 35.5M
2024-09-11 0.69 0.70 0.69 0.69 40.1M
2024-09-10 0.69 0.70 0.69 0.70 43.1M
2024-09-09 0.69 0.70 0.69 0.69 36.6M
2024-09-06 0.70 0.70 0.69 0.69 9.8M
2024-09-05 0.70 0.70 0.70 0.70 32.3M
2024-09-04 0.70 0.70 0.69 0.70 31.7M
2024-09-03 0.70 0.71 0.70 0.70 37.2M
2024-09-02 0.71 0.71 0.70 0.70 28.7M
2024-08-30 0.70 0.72 0.70 0.72 46.8M
2024-08-29 0.69 0.70 0.68 0.70 43.7M
2024-08-28 0.70 0.70 0.69 0.70 23.9M
2024-08-27 0.70 0.70 0.69 0.70 23.8M
2024-08-26 0.70 0.71 0.70 0.71 26.7M
2024-08-23 0.70 0.71 0.70 0.70 20.1M
2024-08-22 0.70 0.71 0.69 0.71 31.6M
2024-08-21 0.69 0.69 0.68 0.69 36.2M
2024-08-20 0.71 0.72 0.70 0.70 23.4M
2024-08-19 0.71 0.72 0.71 0.71 48.1M
2024-08-16 0.69 0.70 0.69 0.70 50.2M
2024-08-15 0.68 0.69 0.68 0.68 51.4M
2024-08-14 0.70 0.70 0.69 0.69 32.6M
2024-08-13 0.70 0.70 0.69 0.69 45.1M
2024-08-12 0.69 0.70 0.69 0.69 33.1M
2024-08-09 0.69 0.70 0.69 0.70 75.2M
2024-08-08 0.68 0.69 0.67 0.68 62.1M
2024-08-07 0.68 0.69 0.68 0.68 74.2M
2024-08-06 0.68 0.69 0.67 0.68 70.7M
2024-08-05 0.67 0.69 0.66 0.67 73.1M
2024-08-02 0.69 0.70 0.68 0.68 61.0M
2024-08-01 0.71 0.71 0.70 0.70 51.4M
2024-07-31 0.69 0.71 0.69 0.71 86.3M
2024-07-30 0.70 0.70 0.69 0.69 34.0M
2024-07-29 0.70 0.71 0.70 0.70 50.3M
2024-07-26 0.69 0.70 0.69 0.69 57.9M
2024-07-25 0.70 0.70 0.69 0.69 48.5M
2024-07-24 0.71 0.72 0.70 0.70 34.1M
2024-07-23 0.73 0.73 0.71 0.71 46.1M
2024-07-22 0.72 0.73 0.71 0.73 77.3M
2024-07-19 0.72 0.72 0.71 0.71 59.8M
2024-07-18 0.73 0.73 0.72 0.73 50.6M
2024-07-17 0.73 0.74 0.73 0.73 52.8M
2024-07-16 0.73 0.73 0.72 0.73 64.6M
2024-07-15 0.75 0.75 0.74 0.74 59.0M
2024-07-12 0.75 0.76 0.75 0.76 60.7M
2024-07-11 0.73 0.74 0.73 0.74 70.4M
2024-07-10 0.73 0.74 0.72 0.73 49.8M
2024-07-09 0.71 0.73 0.71 0.72 76.8M
2024-07-08 0.72 0.73 0.71 0.71 38.2M
2024-07-05 0.73 0.73 0.72 0.72 39.7M
2024-07-04 0.74 0.74 0.73 0.73 46.2M
2024-07-03 0.72 0.73 0.71 0.73 63.8M
2024-07-02 0.71 0.72 0.71 0.71 46.9M
2024-07-01 0.71 0.71 0.71 0.71 11.1M
2024-06-28 0.72 0.73 0.71 0.72 58.9M
2024-06-27 0.74 0.74 0.72 0.72 47.2M
2024-06-26 0.73 0.74 0.73 0.74 57.2M
2024-06-25 0.74 0.74 0.73 0.73 55.9M
2024-06-24 0.74 0.74 0.73 0.73 36.8M
2024-06-21 0.75 0.75 0.74 0.74 47.0M
2024-06-20 0.77 0.77 0.75 0.76 55.7M
2024-06-19 0.75 0.77 0.75 0.76 76.7M
2024-06-18 0.75 0.75 0.74 0.74 55.8M
2024-06-17 0.74 0.75 0.73 0.74 48.6M
2024-06-14 0.75 0.75 0.74 0.75 67.3M
2024-06-13 0.75 0.75 0.74 0.75 76.0M
2024-06-12 0.75 0.75 0.74 0.74 69.4M
2024-06-11 0.75 0.76 0.74 0.75 67.9M
2024-06-07 0.77 0.77 0.75 0.75 75.2M
2024-06-06 0.77 0.78 0.76 0.77 74.7M
2024-06-05 0.76 0.77 0.76 0.76 60.7M
2024-06-04 0.75 0.76 0.75 0.76 58.7M
2024-06-03 0.75 0.76 0.75 0.76 57.0M
2024-05-31 0.76 0.77 0.75 0.75 62.6M
2024-05-30 0.75 0.76 0.75 0.75 62.0M
2024-05-29 0.77 0.77 0.75 0.76 50.5M
2024-05-28 0.77 0.78 0.77 0.77 41.1M
2024-05-27 0.76 0.78 0.75 0.77 69.4M
2024-05-24 0.77 0.78 0.76 0.76 51.7M
2024-05-23 0.79 0.79 0.78 0.78 47.1M
2024-05-22 0.80 0.81 0.79 0.80 54.2M
2024-05-21 0.82 0.82 0.79 0.80 59.1M
2024-05-20 0.82 0.83 0.82 0.83 42.8M
2024-05-17 0.82 0.83 0.82 0.82 63.1M
2024-05-16 0.82 0.82 0.80 0.81 48.9M
2024-05-15 0.81 0.81 0.81 0.81 7.8M
2024-05-14 0.82 0.82 0.81 0.81 86.0M
2024-05-13 0.78 0.81 0.78 0.80 53.3M
2024-05-10 0.79 0.80 0.78 0.79 96.7M
2024-05-09 0.78 0.79 0.77 0.79 66.9M
2024-05-08 0.78 0.79 0.77 0.77 89.1M
2024-05-07 0.80 0.80 0.78 0.78 58.5M
2024-05-06 0.78 0.80 0.78 0.80 91.8M
2024-04-30 0.75 0.75 0.73 0.74 50.0M
2024-04-29 0.74 0.76 0.74 0.74 74.1M
2024-04-26 0.71 0.74 0.71 0.74 61.3M
2024-04-25 0.71 0.72 0.70 0.71 63.5M
2024-04-24 0.69 0.71 0.69 0.71 51.7M
2024-04-23 0.68 0.69 0.67 0.69 71.5M
2024-04-22 0.66 0.67 0.66 0.67 60.8M
2024-04-19 0.66 0.66 0.65 0.65 72.5M
2024-04-18 0.67 0.68 0.66 0.67 64.6M
2024-04-17 0.67 0.67 0.66 0.67 74.7M
2024-04-16 0.68 0.68 0.66 0.66 80.9M
2024-04-15 0.69 0.69 0.68 0.69 51.7M
2024-04-12 0.71 0.71 0.69 0.69 56.2M
2024-04-11 0.69 0.71 0.69 0.71 52.5M
2024-04-10 0.70 0.71 0.70 0.71 79.1M
2024-04-09 0.69 0.70 0.69 0.69 56.0M
2024-04-08 0.69 0.70 0.68 0.69 89.4M
2024-04-03 0.71 0.71 0.69 0.69 62.9M
2024-04-02 0.72 0.72 0.70 0.71 101.3M
2024-04-01 0.70 0.71 0.70 0.71 18.6M
2024-03-29 0.70 0.70 0.70 0.70 10.3M
2024-03-28 0.68 0.71 0.68 0.70 86.1M
2024-03-27 0.69 0.69 0.68 0.68 110.5M
2024-03-26 0.69 0.70 0.69 0.70 92.4M
2024-03-25 0.70 0.70 0.69 0.69 102.3M
2024-03-22 0.71 0.71 0.69 0.70 96.4M
2024-03-21 0.72 0.73 0.71 0.72 80.9M
2024-03-20 0.71 0.71 0.70 0.71 86.7M
2024-03-19 0.72 0.72 0.70 0.71 75.6M
2024-03-18 0.71 0.72 0.71 0.72 89.8M
2024-03-15 0.71 0.71 0.70 0.71 68.0M
2024-03-14 0.73 0.74 0.71 0.72 62.8M
2024-03-13 0.73 0.74 0.73 0.73 74.4M
2024-03-12 0.70 0.73 0.70 0.73 93.5M
2024-03-11 0.69 0.70 0.69 0.70 67.7M
2024-03-08 0.68 0.69 0.68 0.69 87.1M
2024-03-07 0.69 0.70 0.67 0.67 74.6M
2024-03-06 0.67 0.70 0.67 0.69 144.5M
2024-03-05 0.69 0.69 0.67 0.67 112.7M
2024-03-04 0.70 0.71 0.69 0.70 101.5M
2024-03-01 0.69 0.70 0.68 0.70 120.6M
2024-02-29 0.69 0.70 0.68 0.69 112.4M
2024-02-28 0.71 0.72 0.69 0.69 133.0M
2024-02-27 0.69 0.70 0.68 0.70 122.2M
2024-02-26 0.69 0.69 0.68 0.69 72.0M
2024-02-23 0.69 0.70 0.68 0.69 85.6M
2024-02-22 0.68 0.69 0.67 0.69 105.2M
2024-02-21 0.66 0.69 0.65 0.68 137.5M
2024-02-20 0.67 0.67 0.65 0.66 66.2M
2024-02-19 0.67 0.67 0.66 0.66 104.8M
2024-02-08 0.64 0.66 0.64 0.65 130.8M
2024-02-07 0.67 0.68 0.64 0.65 214.9M
2024-02-06 0.63 0.66 0.62 0.66 196.0M
2024-02-05 0.61 0.63 0.61 0.62 140.1M
2024-02-02 0.63 0.64 0.61 0.62 142.2M
2024-02-01 0.61 0.64 0.61 0.62 196.4M
2024-01-31 0.63 0.63 0.61 0.61 106.4M
2024-01-30 0.64 0.64 0.63 0.63 78.7M
2024-01-29 0.65 0.66 0.65 0.65 91.2M
2024-01-26 0.67 0.67 0.65 0.65 101.4M
2024-01-25 0.67 0.67 0.65 0.67 129.6M
2024-01-24 0.66 0.66 0.64 0.66 197.5M
2024-01-23 0.62 0.65 0.62 0.64 172.3M
2024-01-22 0.64 0.64 0.61 0.62 112.3M
2024-01-19 0.65 0.66 0.63 0.63 111.3M
2024-01-18 0.64 0.66 0.63 0.65 179.9M
2024-01-17 0.67 0.67 0.63 0.63 95.2M
2024-01-16 0.67 0.69 0.67 0.67 66.5M
2024-01-15 0.69 0.69 0.68 0.68 69.4M
2024-01-12 0.70 0.70 0.69 0.69 61.1M
2024-01-11 0.69 0.71 0.68 0.70 82.1M
2024-01-10 0.69 0.69 0.68 0.68 64.6M
2024-01-09 0.70 0.71 0.69 0.69 78.9M
2024-01-08 0.71 0.71 0.69 0.69 62.0M
2024-01-05 0.72 0.73 0.71 0.71 58.5M
2024-01-04 0.73 0.73 0.72 0.73 46.4M
2024-01-03 0.73 0.73 0.72 0.72 54.5M
2024-01-02 0.75 0.75 0.73 0.73 81.2M