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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.89 | 0.89 | 0.86 | 0.87 | -3.78% | 4.10 | 9.88% |
| 2026-03-20 | 0.92 | 0.92 | 0.90 | 0.90 | -2.60% | 3.71 | 8.64% |
| 2026-03-19 | 0.93 | 0.94 | 0.92 | 0.92 | -2.84% | 4.64 | 10.58% |
| 2026-03-18 | 0.95 | 0.95 | 0.94 | 0.95 | +0.53% | 4.79 | 10.72% |
| 2026-03-17 | 0.96 | 0.97 | 0.95 | 0.95 | -0.94% | 5.06 | 11.20% |
| 2026-03-16 | 0.93 | 0.96 | 0.93 | 0.95 | +2.36% | 5.32 | 11.92% |
| 2026-03-13 | 0.93 | 0.94 | 0.93 | 0.93 | +0.54% | 3.84 | 8.71% |
| 2026-03-12 | 0.93 | 0.94 | 0.92 | 0.93 | -1.17% | 3.24 | 7.38% |
| 2026-03-11 | 0.95 | 0.95 | 0.94 | 0.94 | -0.21% | 4.29 | 9.62% |
| 2026-03-10 | 0.94 | 0.94 | 0.93 | 0.94 | +2.28% | 6.09 | 13.77% |
| 2026-03-09 | 0.91 | 0.93 | 0.90 | 0.92 | -0.97% | 6.37 | 14.83% |
| 2026-03-06 | 0.90 | 0.93 | 0.90 | 0.93 | +2.65% | 7.84 | 18.05% |
| 2026-03-05 | 0.92 | 0.92 | 0.90 | 0.91 | -0.11% | 4.43 | 10.34% |
| 2026-03-04 | 0.91 | 0.92 | 0.90 | 0.91 | -1.20% | 4.73 | 11.11% |
| 2026-03-03 | 0.94 | 0.94 | 0.92 | 0.92 | -1.61% | 4.86 | 11.22% |
| 2026-03-02 | 0.94 | 0.94 | 0.93 | 0.93 | -2.92% | 4.44 | 10.25% |
| 2026-02-27 | 0.95 | 0.96 | 0.95 | 0.96 | +0.31% | 5.24 | 11.88% |
| 2026-02-26 | 0.99 | 0.99 | 0.96 | 0.96 | -2.65% | 4.39 | 9.97% |
| 2026-02-25 | 0.99 | 0.99 | 0.98 | 0.98 | -0.51% | 2.94 | 6.60% |
| 2026-02-24 | 1.01 | 1.01 | 0.99 | 0.99 | -2.66% | 4.22 | 9.52% |