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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.37 | 1.38 | 1.37 | 1.38 | -1.22% | 26.22 | 6.37% |
| 2026-02-12 | 1.42 | 1.42 | 1.39 | 1.40 | -2.11% | 29.31 | 7.14% |
| 2026-02-11 | 1.42 | 1.43 | 1.42 | 1.43 | +0.07% | 15.67 | 3.74% |
| 2026-02-10 | 1.43 | 1.45 | 1.42 | 1.42 | -0.49% | 19.10 | 4.56% |
| 2026-02-09 | 1.43 | 1.43 | 1.42 | 1.43 | +1.92% | 22.80 | 5.47% |
| 2026-02-06 | 1.39 | 1.42 | 1.39 | 1.40 | -1.27% | 26.28 | 6.42% |
| 2026-02-05 | 1.42 | 1.42 | 1.40 | 1.42 | -0.97% | 37.95 | 9.48% |
| 2026-02-04 | 1.44 | 1.45 | 1.42 | 1.44 | -1.85% | 28.89 | 7.16% |
| 2026-02-03 | 1.49 | 1.49 | 1.42 | 1.46 | -0.54% | 34.09 | 8.44% |
| 2026-02-02 | 1.50 | 1.51 | 1.47 | 1.47 | -3.35% | 30.11 | 7.33% |
| 2026-01-30 | 1.53 | 1.54 | 1.52 | 1.52 | -1.49% | 16.25 | 3.86% |
| 2026-01-29 | 1.53 | 1.56 | 1.53 | 1.54 | -0.52% | 19.68 | 4.61% |
| 2026-01-28 | 1.53 | 1.56 | 1.53 | 1.55 | +1.50% | 22.69 | 5.33% |
| 2026-01-27 | 1.51 | 1.53 | 1.50 | 1.53 | +1.46% | 20.28 | 4.84% |
| 2026-01-26 | 1.52 | 1.52 | 1.50 | 1.51 | -0.79% | 15.23 | 3.66% |
| 2026-01-23 | 1.52 | 1.53 | 1.52 | 1.52 | +1.00% | 20.81 | 4.95% |
| 2026-01-22 | 1.51 | 1.52 | 1.50 | 1.50 | +0.20% | 13.47 | 3.24% |
| 2026-01-21 | 1.49 | 1.51 | 1.49 | 1.50 | +0.40% | 17.38 | 4.20% |
| 2026-01-20 | 1.51 | 1.51 | 1.49 | 1.50 | -1.12% | 21.52 | 5.28% |
| 2026-01-19 | 1.51 | 1.52 | 1.51 | 1.51 | -0.79% | 12.43 | 3.02% |