易方达中证海外中国互联网50(QDII-ETF) sh.513050
1.15
+0.26%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.16 | 1.16 | 1.15 | 1.15 | +0.26% | 17.21 | 4.38% |
| 2026-05-21 | 1.19 | 1.19 | 1.15 | 1.15 | -3.03% | 30.57 | 7.74% |
| 2026-05-20 | 1.19 | 1.20 | 1.18 | 1.19 | -0.92% | 16.70 | 4.17% |
| 2026-05-19 | 1.18 | 1.20 | 1.18 | 1.20 | +1.61% | 23.14 | 5.74% |
| 2026-05-18 | 1.18 | 1.19 | 1.17 | 1.18 | -0.92% | 22.14 | 5.55% |
| 2026-05-15 | 1.22 | 1.22 | 1.18 | 1.19 | -2.38% | 26.03 | 6.44% |
| 2026-05-14 | 1.25 | 1.26 | 1.22 | 1.22 | +0.99% | 40.32 | 9.62% |
| 2026-05-13 | 1.20 | 1.22 | 1.19 | 1.21 | +0.33% | 23.98 | 5.88% |
| 2026-05-12 | 1.21 | 1.22 | 1.20 | 1.20 | -0.91% | 20.99 | 5.11% |
| 2026-05-11 | 1.22 | 1.22 | 1.21 | 1.21 | -1.86% | 24.13 | 5.88% |
| 2026-05-08 | 1.23 | 1.24 | 1.22 | 1.24 | +0.08% | 14.69 | 3.53% |
| 2026-05-07 | 1.23 | 1.24 | 1.23 | 1.24 | +2.91% | 25.36 | 6.04% |
| 2026-05-06 | 1.20 | 1.21 | 1.19 | 1.20 | +1.69% | 23.48 | 5.75% |
| 2026-04-30 | 1.18 | 1.19 | 1.17 | 1.18 | -1.09% | 17.73 | 4.45% |
| 2026-04-29 | 1.19 | 1.20 | 1.19 | 1.19 | +1.10% | 16.89 | 4.18% |
| 2026-04-28 | 1.19 | 1.20 | 1.18 | 1.18 | -1.67% | 16.33 | 4.09% |
| 2026-04-27 | 1.21 | 1.22 | 1.20 | 1.20 | -0.99% | 16.60 | 4.10% |
| 2026-04-24 | 1.20 | 1.22 | 1.20 | 1.21 | -0.33% | 21.23 | 5.25% |
| 2026-04-23 | 1.23 | 1.23 | 1.21 | 1.22 | -1.22% | 18.49 | 4.54% |
| 2026-04-22 | 1.24 | 1.24 | 1.23 | 1.23 | -2.22% | 20.83 | 5.06% |