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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.20 | 1.20 | 1.17 | 1.18 | -3.53% | 31.05 | 7.84% |
| 2026-03-20 | 1.24 | 1.25 | 1.22 | 1.22 | -3.41% | 33.11 | 8.11% |
| 2026-03-19 | 1.28 | 1.28 | 1.26 | 1.26 | -3.81% | 29.53 | 7.17% |
| 2026-03-18 | 1.30 | 1.32 | 1.29 | 1.31 | +0.46% | 28.60 | 6.79% |
| 2026-03-17 | 1.32 | 1.33 | 1.30 | 1.30 | -0.68% | 25.22 | 5.91% |
| 2026-03-16 | 1.29 | 1.31 | 1.28 | 1.31 | +2.34% | 30.77 | 7.30% |
| 2026-03-13 | 1.27 | 1.30 | 1.27 | 1.28 | +0.63% | 22.66 | 5.44% |
| 2026-03-12 | 1.28 | 1.30 | 1.27 | 1.28 | -1.09% | 19.92 | 4.81% |
| 2026-03-11 | 1.31 | 1.31 | 1.29 | 1.29 | -0.23% | 27.70 | 6.58% |
| 2026-03-10 | 1.27 | 1.30 | 1.27 | 1.29 | +3.61% | 37.35 | 8.95% |
| 2026-03-09 | 1.23 | 1.25 | 1.22 | 1.25 | -1.19% | 32.38 | 8.04% |
| 2026-03-06 | 1.22 | 1.26 | 1.22 | 1.26 | +3.36% | 33.69 | 8.27% |
| 2026-03-05 | 1.25 | 1.25 | 1.22 | 1.22 | -0.41% | 36.36 | 9.02% |
| 2026-03-04 | 1.24 | 1.26 | 1.22 | 1.23 | -2.54% | 47.69 | 11.82% |
| 2026-03-03 | 1.28 | 1.28 | 1.25 | 1.26 | -0.71% | 36.60 | 8.84% |
| 2026-03-02 | 1.28 | 1.30 | 1.26 | 1.27 | -3.35% | 30.58 | 7.43% |
| 2026-02-27 | 1.30 | 1.32 | 1.30 | 1.31 | +0.69% | 24.89 | 5.92% |
| 2026-02-26 | 1.34 | 1.34 | 1.30 | 1.30 | -2.54% | 27.37 | 6.56% |
| 2026-02-25 | 1.34 | 1.35 | 1.33 | 1.34 | 0.00% | 18.56 | 4.37% |
| 2026-02-24 | 1.37 | 1.37 | 1.34 | 1.34 | -2.98% | 22.93 | 5.57% |