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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.27 | 1.27 | 1.25 | 1.26 | -0.55% | 15.61 | 3.70% |
| 2026-04-20 | 1.25 | 1.27 | 1.25 | 1.27 | +1.28% | 22.87 | 5.41% |
| 2026-04-17 | 1.25 | 1.26 | 1.25 | 1.25 | -0.48% | 17.31 | 4.13% |
| 2026-04-16 | 1.23 | 1.26 | 1.23 | 1.26 | +3.37% | 25.54 | 6.12% |
| 2026-04-15 | 1.22 | 1.23 | 1.21 | 1.22 | +1.76% | 24.84 | 6.06% |
| 2026-04-14 | 1.20 | 1.20 | 1.18 | 1.20 | +0.84% | 16.52 | 4.12% |
| 2026-04-13 | 1.20 | 1.20 | 1.18 | 1.19 | -1.90% | 15.23 | 3.85% |
| 2026-04-10 | 1.22 | 1.23 | 1.21 | 1.21 | -0.17% | 24.87 | 6.16% |
| 2026-04-09 | 1.21 | 1.22 | 1.20 | 1.21 | -0.98% | 17.22 | 4.29% |
| 2026-04-08 | 1.20 | 1.22 | 1.20 | 1.22 | +4.36% | 37.01 | 9.08% |
| 2026-04-07 | 1.17 | 1.18 | 1.17 | 1.17 | +0.60% | 6.30 | 1.59% |
| 2026-04-03 | 1.18 | 1.18 | 1.16 | 1.16 | -0.60% | 6.50 | 1.65% |
| 2026-04-02 | 1.19 | 1.19 | 1.17 | 1.17 | -2.66% | 20.27 | 5.12% |
| 2026-04-01 | 1.21 | 1.21 | 1.19 | 1.20 | +2.38% | 25.14 | 6.23% |
| 2026-03-31 | 1.19 | 1.19 | 1.17 | 1.18 | -1.01% | 27.55 | 6.93% |
| 2026-03-30 | 1.18 | 1.19 | 1.17 | 1.19 | -1.98% | 27.08 | 6.82% |
| 2026-03-27 | 1.20 | 1.22 | 1.20 | 1.21 | +0.17% | 28.30 | 6.98% |
| 2026-03-26 | 1.23 | 1.24 | 1.21 | 1.21 | -1.47% | 21.27 | 5.21% |
| 2026-03-25 | 1.22 | 1.25 | 1.20 | 1.23 | +1.66% | 50.80 | 12.40% |
| 2026-03-24 | 1.20 | 1.21 | 1.18 | 1.21 | +2.72% | 30.91 | 7.69% |