嘉实中证海外中国互联网30ETF(QDII) sz.159607
0.86
+0.70%
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 | 0.88 | 0.88 | 0.86 | 0.86 | -3.47% | 1.19 | 11.41% |
| 2026-03-20 | 0.91 | 0.92 | 0.89 | 0.89 | -3.15% | 1.50 | 13.96% |
| 2026-03-19 | 0.93 | 0.94 | 0.92 | 0.92 | -2.74% | 1.40 | 12.73% |
| 2026-03-18 | 0.94 | 0.95 | 0.94 | 0.95 | +0.32% | 1.73 | 15.55% |
| 2026-03-17 | 0.95 | 0.96 | 0.94 | 0.94 | -0.74% | 1.67 | 14.80% |
| 2026-03-16 | 0.93 | 0.95 | 0.93 | 0.95 | +2.59% | 1.80 | 16.22% |
| 2026-03-13 | 0.92 | 0.94 | 0.92 | 0.93 | +0.43% | 1.29 | 11.87% |
| 2026-03-12 | 0.93 | 0.94 | 0.92 | 0.92 | -1.18% | 1.03 | 9.52% |
| 2026-03-11 | 0.94 | 0.95 | 0.93 | 0.94 | -0.53% | 1.41 | 12.93% |
| 2026-03-10 | 0.93 | 0.94 | 0.93 | 0.94 | +2.29% | 1.82 | 16.66% |
| 2026-03-09 | 0.91 | 0.92 | 0.90 | 0.92 | -1.08% | 1.76 | 16.70% |
| 2026-03-06 | 0.90 | 0.93 | 0.90 | 0.93 | +3.11% | 1.80 | 16.88% |
| 2026-03-05 | 0.92 | 0.92 | 0.90 | 0.90 | -0.33% | 0.92 | 8.85% |
| 2026-03-04 | 0.91 | 0.92 | 0.90 | 0.90 | -1.20% | 1.71 | 16.49% |
| 2026-03-03 | 0.93 | 0.94 | 0.91 | 0.92 | -1.61% | 1.58 | 14.93% |
| 2026-03-02 | 0.94 | 0.94 | 0.93 | 0.93 | -3.02% | 1.36 | 12.76% |
| 2026-02-27 | 0.95 | 0.96 | 0.95 | 0.96 | +0.21% | 1.35 | 12.52% |
| 2026-02-26 | 0.98 | 0.98 | 0.96 | 0.96 | -2.55% | 1.13 | 10.48% |
| 2026-02-25 | 0.99 | 0.99 | 0.98 | 0.98 | -0.30% | 0.90 | 8.27% |
| 2026-02-24 | 1.01 | 1.01 | 0.98 | 0.98 | -2.38% | 1.09 | 10.02% |