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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.00 | 1.01 | 1.00 | 1.01 | -0.39% | 1.05 | 9.63% |
| 2026-02-12 | 1.03 | 1.03 | 1.01 | 1.01 | -2.22% | 1.80 | 16.46% |
| 2026-02-11 | 1.03 | 1.04 | 1.03 | 1.04 | +0.48% | 1.11 | 9.94% |
| 2026-02-10 | 1.04 | 1.04 | 1.03 | 1.03 | -0.29% | 1.15 | 10.28% |
| 2026-02-09 | 1.04 | 1.04 | 1.03 | 1.03 | +1.57% | 1.36 | 12.30% |
| 2026-02-06 | 1.02 | 1.03 | 1.01 | 1.02 | -1.26% | 1.30 | 12.01% |
| 2026-02-05 | 1.02 | 1.03 | 1.01 | 1.03 | -0.39% | 2.09 | 19.46% |
| 2026-02-04 | 1.04 | 1.04 | 1.02 | 1.03 | -1.43% | 1.88 | 17.53% |
| 2026-02-03 | 1.06 | 1.07 | 1.02 | 1.05 | -0.19% | 2.46 | 22.83% |
| 2026-02-02 | 1.07 | 1.08 | 1.05 | 1.05 | -3.22% | 1.36 | 12.46% |
| 2026-01-30 | 1.10 | 1.10 | 1.09 | 1.09 | -1.36% | 1.60 | 14.36% |
| 2026-01-29 | 1.10 | 1.11 | 1.09 | 1.10 | -0.99% | 1.96 | 17.29% |
| 2026-01-28 | 1.10 | 1.11 | 1.09 | 1.11 | +1.55% | 1.70 | 15.02% |
| 2026-01-27 | 1.09 | 1.10 | 1.08 | 1.10 | +0.74% | 1.97 | 17.64% |
| 2026-01-26 | 1.10 | 1.10 | 1.08 | 1.09 | -0.82% | 1.34 | 12.11% |
| 2026-01-23 | 1.10 | 1.10 | 1.09 | 1.10 | +0.83% | 1.48 | 13.46% |
| 2026-01-22 | 1.10 | 1.10 | 1.09 | 1.09 | -0.28% | 1.18 | 10.78% |
| 2026-01-21 | 1.08 | 1.09 | 1.08 | 1.09 | +0.18% | 1.39 | 12.87% |
| 2026-01-20 | 1.10 | 1.10 | 1.09 | 1.09 | -0.91% | 1.36 | 12.66% |
| 2026-01-19 | 1.10 | 1.10 | 1.10 | 1.10 | -0.72% | 0.89 | 8.18% |