招商中证全球中国互联网ETF(QDII) sh.513220
1.01
+0.20%
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 | 1.09 | 1.09 | 1.08 | 1.09 | -0.18% | 0.36 | 5.58% |
| 2026-04-20 | 1.08 | 1.09 | 1.08 | 1.09 | +0.83% | 0.51 | 7.51% |
| 2026-04-17 | 1.09 | 1.09 | 1.07 | 1.08 | -0.55% | 0.43 | 6.42% |
| 2026-04-16 | 1.06 | 1.09 | 1.06 | 1.08 | +3.33% | 0.74 | 10.96% |
| 2026-04-15 | 1.05 | 1.06 | 1.05 | 1.05 | +1.45% | 0.80 | 11.98% |
| 2026-04-14 | 1.04 | 1.04 | 1.03 | 1.03 | +0.78% | 0.37 | 5.61% |
| 2026-04-13 | 1.03 | 1.03 | 1.02 | 1.03 | -1.25% | 0.36 | 5.61% |
| 2026-04-10 | 1.05 | 1.06 | 1.04 | 1.04 | -0.19% | 0.65 | 9.76% |
| 2026-04-09 | 1.04 | 1.05 | 1.04 | 1.04 | -1.14% | 0.43 | 6.46% |
| 2026-04-08 | 1.04 | 1.06 | 1.03 | 1.05 | +4.15% | 1.00 | 14.69% |
| 2026-04-07 | 1.01 | 1.02 | 1.01 | 1.01 | +0.50% | 0.21 | 3.14% |
| 2026-04-03 | 1.02 | 1.02 | 1.01 | 1.01 | -0.20% | 0.24 | 3.60% |
| 2026-04-02 | 1.03 | 1.04 | 1.01 | 1.01 | -2.98% | 0.68 | 10.33% |
| 2026-04-01 | 1.04 | 1.04 | 1.03 | 1.04 | +2.26% | 0.75 | 10.65% |
| 2026-03-31 | 1.03 | 1.03 | 1.01 | 1.02 | -1.07% | 0.59 | 8.45% |
| 2026-03-30 | 1.02 | 1.03 | 1.02 | 1.03 | -1.81% | 0.74 | 10.67% |
| 2026-03-27 | 1.03 | 1.05 | 1.03 | 1.05 | +0.48% | 0.69 | 9.77% |
| 2026-03-26 | 1.06 | 1.06 | 1.04 | 1.04 | -1.51% | 0.63 | 8.90% |
| 2026-03-25 | 1.04 | 1.07 | 1.03 | 1.06 | +2.32% | 1.26 | 17.79% |
| 2026-03-24 | 1.03 | 1.03 | 1.01 | 1.03 | +2.27% | 0.90 | 12.83% |