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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.93 | 0.93 | 0.92 | 0.93 | -0.32% | 3.13 | 7.45% |
| 2026-04-20 | 0.92 | 0.93 | 0.92 | 0.93 | +0.87% | 4.40 | 10.24% |
| 2026-04-17 | 0.92 | 0.93 | 0.92 | 0.92 | -0.97% | 2.83 | 6.63% |
| 2026-04-16 | 0.91 | 0.93 | 0.91 | 0.93 | +3.80% | 4.93 | 11.29% |
| 2026-04-15 | 0.90 | 0.91 | 0.89 | 0.90 | +1.82% | 4.72 | 10.94% |
| 2026-04-14 | 0.89 | 0.89 | 0.87 | 0.88 | +0.69% | 3.34 | 7.92% |
| 2026-04-13 | 0.88 | 0.88 | 0.87 | 0.87 | -1.80% | 2.31 | 5.50% |
| 2026-04-10 | 0.90 | 0.90 | 0.89 | 0.89 | -0.34% | 4.48 | 10.45% |
| 2026-04-09 | 0.89 | 0.90 | 0.89 | 0.89 | -1.11% | 3.14 | 7.36% |
| 2026-04-08 | 0.89 | 0.90 | 0.89 | 0.90 | +4.16% | 6.13 | 14.26% |
| 2026-04-07 | 0.86 | 0.87 | 0.86 | 0.87 | +0.58% | 0.96 | 2.31% |
| 2026-04-03 | 0.86 | 0.87 | 0.86 | 0.86 | -0.12% | 1.15 | 2.77% |
| 2026-04-02 | 0.88 | 0.88 | 0.86 | 0.86 | -2.93% | 3.09 | 7.43% |
| 2026-04-01 | 0.89 | 0.89 | 0.88 | 0.89 | +2.30% | 3.83 | 9.03% |
| 2026-03-31 | 0.88 | 0.88 | 0.86 | 0.87 | -1.03% | 3.36 | 8.05% |
| 2026-03-30 | 0.88 | 0.88 | 0.87 | 0.88 | -1.90% | 3.66 | 8.77% |
| 2026-03-27 | 0.88 | 0.90 | 0.88 | 0.89 | +0.68% | 3.77 | 8.86% |
| 2026-03-26 | 0.90 | 0.91 | 0.89 | 0.89 | -1.44% | 3.95 | 9.24% |
| 2026-03-25 | 0.89 | 0.91 | 0.89 | 0.90 | +1.81% | 5.90 | 13.78% |
| 2026-03-24 | 0.88 | 0.89 | 0.87 | 0.89 | +2.19% | 3.98 | 9.56% |