招商纳斯达克100ETF(QDII) sz.159659
2.24
+1.68%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2.22 | 2.24 | 2.21 | 2.24 | +1.68% | 4.39 | 4.57% |
| 2026-05-21 | 2.20 | 2.22 | 2.20 | 2.20 | +1.01% | 5.14 | 5.39% |
| 2026-05-20 | 2.15 | 2.18 | 2.14 | 2.18 | +0.74% | 3.73 | 4.02% |
| 2026-05-19 | 2.17 | 2.17 | 2.15 | 2.16 | -0.32% | 4.51 | 4.85% |
| 2026-05-18 | 2.18 | 2.19 | 2.17 | 2.17 | -1.90% | 4.99 | 5.31% |
| 2026-05-15 | 2.23 | 2.24 | 2.20 | 2.21 | -0.90% | 6.25 | 6.54% |
| 2026-05-14 | 2.24 | 2.25 | 2.22 | 2.23 | +0.54% | 3.30 | 3.43% |
| 2026-05-13 | 2.19 | 2.22 | 2.19 | 2.22 | +0.73% | 4.23 | 4.45% |
| 2026-05-12 | 2.23 | 2.23 | 2.20 | 2.20 | -1.43% | 4.48 | 4.70% |
| 2026-05-11 | 2.21 | 2.23 | 2.21 | 2.23 | +2.76% | 3.83 | 4.00% |
| 2026-05-08 | 2.17 | 2.18 | 2.16 | 2.17 | +0.14% | 3.62 | 3.88% |
| 2026-05-07 | 2.16 | 2.17 | 2.15 | 2.17 | +1.97% | 3.76 | 4.04% |
| 2026-05-06 | 2.12 | 2.13 | 2.11 | 2.13 | +3.45% | 4.65 | 5.09% |
| 2026-04-30 | 2.07 | 2.08 | 2.05 | 2.06 | +0.29% | 3.12 | 3.51% |
| 2026-04-29 | 2.04 | 2.06 | 2.04 | 2.05 | -0.34% | 2.91 | 3.30% |
| 2026-04-28 | 2.06 | 2.07 | 2.06 | 2.06 | -0.05% | 3.63 | 4.09% |
| 2026-04-27 | 2.05 | 2.06 | 2.05 | 2.06 | +1.93% | 3.38 | 3.82% |
| 2026-04-24 | 2.02 | 2.02 | 2.02 | 2.02 | +0.10% | 1.77 | 2.04% |
| 2026-04-23 | 2.02 | 2.03 | 2.01 | 2.02 | +0.60% | 2.39 | 2.76% |
| 2026-04-22 | 2.00 | 2.01 | 2.00 | 2.01 | +0.30% | 1.65 | 1.92% |