广发中证海外中国互联网30(QDII-ETF) sz.159605
0.86
+0.47%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 0.86 | 0.86 | 0.85 | 0.86 | +0.47% | 2.11 | 5.44% |
| 2026-05-21 | 0.89 | 0.89 | 0.85 | 0.85 | -3.07% | 3.62 | 9.40% |
| 2026-05-20 | 0.88 | 0.89 | 0.88 | 0.88 | -0.79% | 2.10 | 5.40% |
| 2026-05-19 | 0.88 | 0.89 | 0.87 | 0.89 | +1.26% | 3.84 | 9.81% |
| 2026-05-18 | 0.88 | 0.88 | 0.87 | 0.88 | -0.79% | 2.54 | 6.53% |
| 2026-05-15 | 0.91 | 0.91 | 0.88 | 0.88 | -3.07% | 3.88 | 9.93% |
| 2026-05-14 | 0.93 | 0.94 | 0.91 | 0.91 | +0.66% | 5.43 | 13.42% |
| 2026-05-13 | 0.90 | 0.91 | 0.90 | 0.91 | +0.33% | 3.30 | 8.35% |
| 2026-05-12 | 0.91 | 0.91 | 0.90 | 0.90 | -0.44% | 2.84 | 7.16% |
| 2026-05-11 | 0.91 | 0.91 | 0.90 | 0.91 | -1.31% | 3.25 | 8.23% |
| 2026-05-08 | 0.91 | 0.92 | 0.91 | 0.92 | +0.22% | 3.19 | 7.90% |
| 2026-05-07 | 0.91 | 0.92 | 0.91 | 0.92 | +3.15% | 4.20 | 10.25% |
| 2026-05-06 | 0.88 | 0.89 | 0.88 | 0.89 | +1.72% | 4.02 | 10.05% |
| 2026-04-30 | 0.87 | 0.88 | 0.87 | 0.87 | -0.91% | 2.46 | 6.28% |
| 2026-04-29 | 0.88 | 0.88 | 0.88 | 0.88 | +1.03% | 2.72 | 6.88% |
| 2026-04-28 | 0.88 | 0.89 | 0.87 | 0.87 | -1.36% | 1.91 | 4.85% |
| 2026-04-27 | 0.89 | 0.89 | 0.88 | 0.88 | -0.56% | 2.02 | 5.10% |
| 2026-04-24 | 0.89 | 0.89 | 0.88 | 0.89 | -0.45% | 3.42 | 8.61% |
| 2026-04-23 | 0.90 | 0.91 | 0.89 | 0.89 | -1.43% | 2.35 | 5.87% |
| 2026-04-22 | 0.92 | 0.92 | 0.90 | 0.91 | -2.05% | 3.02 | 7.48% |