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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.03 | 1.03 | 1.01 | 1.01 | -3.62% | 0.89 | 13.30% |
| 2026-03-20 | 1.07 | 1.08 | 1.05 | 1.05 | -3.58% | 1.07 | 15.98% |
| 2026-03-19 | 1.10 | 1.11 | 1.09 | 1.09 | -2.86% | 0.97 | 14.64% |
| 2026-03-18 | 1.11 | 1.12 | 1.10 | 1.12 | +0.54% | 0.79 | 11.72% |
| 2026-03-17 | 1.12 | 1.14 | 1.11 | 1.11 | -0.18% | 1.05 | 14.77% |
| 2026-03-16 | 1.09 | 1.12 | 1.09 | 1.12 | +2.01% | 1.00 | 14.22% |
| 2026-03-13 | 1.08 | 1.10 | 1.08 | 1.09 | +0.46% | 0.73 | 10.55% |
| 2026-03-12 | 1.10 | 1.10 | 1.08 | 1.09 | -1.18% | 0.64 | 9.31% |
| 2026-03-11 | 1.12 | 1.12 | 1.10 | 1.10 | -0.36% | 0.89 | 12.74% |
| 2026-03-10 | 1.10 | 1.11 | 1.09 | 1.11 | +2.41% | 1.23 | 17.62% |
| 2026-03-09 | 1.06 | 1.08 | 1.06 | 1.08 | -1.19% | 1.30 | 20.71% |
| 2026-03-06 | 1.06 | 1.09 | 1.05 | 1.09 | +3.50% | 1.30 | 20.52% |
| 2026-03-05 | 1.08 | 1.08 | 1.05 | 1.06 | 0.00% | 0.90 | 14.68% |
| 2026-03-04 | 1.07 | 1.08 | 1.05 | 1.06 | -2.04% | 0.89 | 14.71% |
| 2026-03-03 | 1.10 | 1.10 | 1.08 | 1.08 | -1.64% | 0.99 | 16.25% |
| 2026-03-02 | 1.11 | 1.11 | 1.09 | 1.10 | -3.27% | 0.88 | 14.48% |
| 2026-02-27 | 1.12 | 1.14 | 1.12 | 1.13 | +0.80% | 0.99 | 15.88% |
| 2026-02-26 | 1.15 | 1.15 | 1.12 | 1.12 | -2.09% | 0.79 | 12.84% |
| 2026-02-25 | 1.15 | 1.15 | 1.15 | 1.15 | +0.35% | 0.66 | 10.54% |
| 2026-02-24 | 1.17 | 1.17 | 1.14 | 1.14 | -2.72% | 0.88 | 14.86% |