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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.01 | 1.02 | 1.00 | 1.01 | -0.59% | 3.05 | 6.86% |
| 2026-02-12 | 1.04 | 1.04 | 1.02 | 1.02 | -2.02% | 3.29 | 7.38% |
| 2026-02-11 | 1.04 | 1.05 | 1.04 | 1.04 | +0.48% | 2.30 | 5.07% |
| 2026-02-10 | 1.04 | 1.05 | 1.03 | 1.04 | -0.19% | 3.11 | 6.85% |
| 2026-02-09 | 1.04 | 1.04 | 1.03 | 1.04 | +1.37% | 3.87 | 8.63% |
| 2026-02-06 | 1.02 | 1.03 | 1.02 | 1.02 | -1.06% | 3.36 | 7.66% |
| 2026-02-05 | 1.02 | 1.04 | 1.02 | 1.04 | -0.38% | 4.45 | 10.27% |
| 2026-02-04 | 1.05 | 1.05 | 1.03 | 1.04 | -1.42% | 4.70 | 10.86% |
| 2026-02-03 | 1.07 | 1.08 | 1.03 | 1.05 | -0.28% | 6.04 | 13.94% |
| 2026-02-02 | 1.08 | 1.08 | 1.06 | 1.06 | -3.38% | 4.22 | 9.60% |
| 2026-01-30 | 1.10 | 1.11 | 1.09 | 1.09 | -1.26% | 2.45 | 5.43% |
| 2026-01-29 | 1.11 | 1.12 | 1.10 | 1.11 | -0.89% | 3.75 | 8.23% |
| 2026-01-28 | 1.10 | 1.12 | 1.10 | 1.12 | +1.45% | 3.64 | 7.97% |
| 2026-01-27 | 1.09 | 1.10 | 1.09 | 1.10 | +0.91% | 3.05 | 6.76% |
| 2026-01-26 | 1.10 | 1.10 | 1.09 | 1.09 | -0.82% | 2.34 | 5.21% |
| 2026-01-23 | 1.10 | 1.11 | 1.10 | 1.10 | +0.64% | 2.95 | 6.52% |
| 2026-01-22 | 1.10 | 1.11 | 1.09 | 1.09 | -0.09% | 2.39 | 5.36% |
| 2026-01-21 | 1.09 | 1.10 | 1.09 | 1.10 | +0.18% | 3.19 | 7.26% |
| 2026-01-20 | 1.10 | 1.11 | 1.09 | 1.09 | -0.91% | 2.88 | 6.62% |
| 2026-01-19 | 1.10 | 1.11 | 1.10 | 1.10 | -0.81% | 1.80 | 4.11% |