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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.00 | 2.01 | 1.99 | 2.00 | +0.05% | 1.93 | 2.24% |
| 2026-04-20 | 2.01 | 2.01 | 2.00 | 2.00 | 0.00% | 4.38 | 5.09% |
| 2026-04-17 | 2.01 | 2.01 | 2.00 | 2.00 | -0.79% | 1.69 | 1.96% |
| 2026-04-16 | 2.00 | 2.02 | 2.00 | 2.02 | +2.28% | 2.85 | 3.31% |
| 2026-04-15 | 1.98 | 1.98 | 1.97 | 1.97 | +1.70% | 2.17 | 2.57% |
| 2026-04-14 | 1.94 | 1.94 | 1.93 | 1.94 | +1.68% | 1.50 | 1.81% |
| 2026-04-13 | 1.91 | 1.91 | 1.90 | 1.91 | -0.42% | 1.83 | 2.25% |
| 2026-04-10 | 1.92 | 1.93 | 1.91 | 1.91 | +0.58% | 1.79 | 2.18% |
| 2026-04-09 | 1.90 | 1.91 | 1.89 | 1.90 | -0.89% | 1.84 | 2.25% |
| 2026-04-08 | 1.90 | 1.92 | 1.89 | 1.92 | +4.86% | 2.86 | 3.50% |
| 2026-04-07 | 1.83 | 1.84 | 1.83 | 1.83 | +0.22% | 0.98 | 1.25% |
| 2026-04-03 | 1.84 | 1.84 | 1.83 | 1.83 | +0.27% | 0.97 | 1.23% |
| 2026-04-02 | 1.83 | 1.84 | 1.81 | 1.82 | -1.62% | 1.80 | 2.30% |
| 2026-04-01 | 1.83 | 1.85 | 1.82 | 1.85 | +4.16% | 2.09 | 2.66% |
| 2026-03-31 | 1.78 | 1.79 | 1.77 | 1.78 | -0.50% | 1.27 | 1.67% |
| 2026-03-30 | 1.78 | 1.79 | 1.77 | 1.79 | -1.54% | 2.38 | 3.12% |
| 2026-03-27 | 1.80 | 1.82 | 1.78 | 1.81 | -0.71% | 1.33 | 1.71% |
| 2026-03-26 | 1.84 | 1.85 | 1.83 | 1.83 | -0.54% | 1.38 | 1.76% |
| 2026-03-25 | 1.83 | 1.85 | 1.83 | 1.84 | +0.77% | 2.81 | 3.58% |
| 2026-03-24 | 1.81 | 1.83 | 1.80 | 1.82 | +2.13% | 2.61 | 3.38% |