易方达中证海外中国互联网50 (QDII-ETF) (513050)

513050
🏛️ 中国 →
1.70
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 1.73 1.74 1.73 1.73 269,227.4K
09:35 1.73 1.73 1.72 1.72 125,127.0K
09:40 1.72 1.73 1.72 1.73 110,369.1K
09:45 1.73 1.74 1.73 1.74 90,299.0K
09:50 1.74 1.74 1.74 1.74 138,598.3K
09:55 1.74 1.74 1.73 1.74 90,580.9K
10:00 1.74 1.74 1.73 1.74 71,031.7K
10:05 1.74 1.74 1.74 1.74 47,307.6K
10:10 1.74 1.74 1.74 1.74 66,597.7K
10:15 1.74 1.74 1.74 1.74 45,391.0K
10:20 1.74 1.74 1.74 1.74 44,765.3K
10:25 1.74 1.74 1.74 1.74 48,983.4K
10:30 1.74 1.74 1.74 1.74 46,800.9K
10:35 1.74 1.74 1.74 1.74 56,261.8K
10:40 1.74 1.74 1.74 1.74 29,455.4K
10:45 1.74 1.74 1.74 1.74 32,082.3K
10:50 1.74 1.74 1.74 1.74 44,029.0K
10:55 1.74 1.74 1.74 1.74 70,999.1K
11:00 1.74 1.75 1.74 1.75 47,856.1K
11:05 1.75 1.75 1.75 1.75 39,878.1K
11:10 1.75 1.75 1.74 1.75 42,683.2K
11:15 1.75 1.75 1.74 1.75 48,526.2K
11:20 1.75 1.75 1.75 1.75 42,441.7K
11:25 1.75 1.75 1.75 1.75 35,179.3K
13:00 1.75 1.75 1.74 1.74 51,954.1K
13:05 1.74 1.74 1.74 1.74 41,377.5K
13:10 1.74 1.75 1.74 1.74 65,607.1K
13:15 1.74 1.74 1.74 1.74 57,385.8K
13:20 1.74 1.74 1.74 1.74 26,374.9K
13:25 1.74 1.74 1.73 1.73 46,561.9K
13:30 1.74 1.74 1.73 1.74 46,811.4K
13:35 1.74 1.74 1.74 1.74 41,623.7K
13:40 1.74 1.74 1.74 1.74 44,573.5K
13:45 1.74 1.74 1.73 1.74 43,702.5K
13:50 1.74 1.74 1.74 1.74 43,803.8K
13:55 1.74 1.74 1.74 1.74 40,720.6K
14:00 1.74 1.75 1.74 1.75 63,110.4K
14:05 1.75 1.75 1.74 1.74 35,368.3K
14:10 1.74 1.74 1.74 1.74 31,700.5K
14:15 1.74 1.74 1.74 1.74 20,222.7K
14:20 1.74 1.74 1.74 1.74 19,308.8K
14:25 1.74 1.74 1.74 1.74 35,793.2K
14:30 1.74 1.74 1.74 1.74 40,015.7K
14:35 1.74 1.74 1.74 1.74 26,126.2K
14:40 1.74 1.74 1.74 1.74 35,907.3K
14:45 1.74 1.74 1.74 1.74 30,439.5K
14:50 1.74 1.74 1.73 1.73 33,250.6K
14:55 1.73 1.73 1.73 1.73 42,189.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1.71 1.73 1.70 1.70 1,786.3M
2025-09-25 1.74 1.75 1.72 1.73 2,648.4M
2025-09-24 1.65 1.72 1.65 1.72 3,129.0M
2025-09-23 1.68 1.68 1.64 1.66 1,852.5M
2025-09-22 1.68 1.69 1.67 1.68 1,831.5M
2025-09-19 1.69 1.71 1.68 1.69 2,267.2M
2025-09-18 1.73 1.75 1.67 1.69 4,118.6M
2025-09-17 1.68 1.73 1.68 1.72 2,360.3M
2025-09-16 1.66 1.67 1.65 1.67 1,753.5M
2025-09-15 1.64 1.67 1.64 1.65 1,858.5M
2025-09-12 1.66 1.67 1.64 1.64 2,270.5M
2025-09-11 1.60 1.62 1.58 1.62 2,020.4M
2025-09-10 1.61 1.64 1.61 1.61 2,501.7M
2025-09-09 1.58 1.60 1.57 1.59 1,937.9M
2025-09-08 1.54 1.58 1.54 1.57 2,063.7M
2025-09-05 1.51 1.54 1.51 1.54 1,130.3M
2025-09-04 1.54 1.54 1.50 1.51 1,431.4M
2025-09-03 1.55 1.56 1.52 1.52 1,368.9M
2025-09-02 1.55 1.55 1.53 1.54 1,637.8M
2025-09-01 1.54 1.55 1.53 1.54 2,353.7M
2025-08-29 1.49 1.49 1.47 1.48 1,835.7M
2025-08-28 1.49 1.49 1.47 1.48 1,741.4M
2025-08-27 1.53 1.54 1.50 1.50 1,777.8M
2025-08-26 1.53 1.55 1.53 1.53 1,237.9M
2025-08-25 1.52 1.56 1.52 1.55 2,331.7M
2025-08-22 1.48 1.50 1.48 1.49 1,481.2M
2025-08-21 1.48 1.48 1.47 1.47 1,179.5M
2025-08-20 1.47 1.49 1.47 1.48 1,454.5M
2025-08-19 1.49 1.50 1.48 1.49 1,419.6M
2025-08-18 1.49 1.51 1.49 1.49 1,799.4M
2025-08-15 1.47 1.48 1.47 1.48 1,425.8M
2025-08-14 1.50 1.51 1.48 1.49 1,966.0M
2025-08-13 1.45 1.49 1.45 1.49 2,091.0M
2025-08-12 1.43 1.44 1.42 1.43 976.2M
2025-08-11 1.44 1.44 1.43 1.44 1,031.9M
2025-08-08 1.44 1.45 1.43 1.43 947.8M
2025-08-07 1.46 1.46 1.44 1.45 1,237.7M
2025-08-06 1.44 1.46 1.44 1.45 1,228.3M
2025-08-05 1.44 1.44 1.43 1.44 1,313.1M
2025-08-04 1.41 1.44 1.41 1.44 1,505.2M
2025-08-01 1.44 1.45 1.43 1.44 1,421.2M
2025-07-31 1.43 1.45 1.42 1.43 1,928.5M
2025-07-30 1.45 1.46 1.44 1.44 1,514.6M
2025-07-29 1.46 1.46 1.44 1.46 1,119.2M
2025-07-28 1.47 1.48 1.46 1.47 1,200.2M
2025-07-25 1.48 1.48 1.45 1.46 1,163.0M
2025-07-24 1.48 1.49 1.47 1.49 1,400.2M
2025-07-23 1.45 1.49 1.44 1.48 2,100.1M
2025-07-22 1.43 1.44 1.42 1.43 1,136.1M
2025-07-21 1.44 1.44 1.42 1.43 1,214.2M
2025-07-18 1.42 1.42 1.41 1.42 1,350.3M
2025-07-17 1.40 1.41 1.39 1.40 1,577.4M
2025-07-16 1.41 1.43 1.40 1.41 2,340.6M
2025-07-15 1.36 1.39 1.36 1.39 2,140.8M
2025-07-14 1.35 1.36 1.35 1.35 965.8M
2025-07-11 1.35 1.37 1.35 1.36 1,525.1M
2025-07-10 1.35 1.35 1.34 1.35 1,000.4M
2025-07-09 1.37 1.37 1.35 1.35 1,094.2M
2025-07-08 1.35 1.37 1.35 1.37 1,322.7M
2025-07-07 1.34 1.35 1.33 1.35 1,190.8M
2025-07-04 1.35 1.36 1.34 1.35 1,316.5M
2025-07-03 1.37 1.37 1.35 1.35 1,392.3M
2025-07-02 1.39 1.39 1.37 1.38 960.4M
2025-07-01 1.38 1.39 1.38 1.38 258.2M
2025-06-30 1.39 1.39 1.38 1.38 952.7M
2025-06-27 1.39 1.40 1.39 1.39 1,099.5M
2025-06-26 1.39 1.39 1.38 1.39 1,090.5M
2025-06-25 1.39 1.40 1.39 1.40 1,125.8M
2025-06-24 1.37 1.39 1.37 1.38 1,120.3M
2025-06-23 1.34 1.36 1.34 1.36 957.5M
2025-06-20 1.36 1.36 1.35 1.35 645.3M
2025-06-19 1.37 1.37 1.35 1.35 886.4M
2025-06-18 1.39 1.39 1.37 1.37 740.6M
2025-06-17 1.40 1.40 1.39 1.39 846.9M
2025-06-16 1.37 1.39 1.37 1.38 840.6M
2025-06-13 1.39 1.39 1.37 1.37 1,117.9M
2025-06-12 1.41 1.41 1.40 1.40 960.5M
2025-06-11 1.41 1.43 1.41 1.42 1,054.5M
2025-06-10 1.42 1.42 1.40 1.40 1,192.4M
2025-06-09 1.40 1.42 1.40 1.41 1,530.8M
2025-06-06 1.40 1.40 1.38 1.39 928.1M
2025-06-05 1.40 1.40 1.39 1.40 1,296.3M
2025-06-04 1.37 1.38 1.36 1.38 1,175.5M
2025-06-03 1.36 1.37 1.36 1.36 1,238.5M
2025-05-30 1.37 1.37 1.35 1.35 1,399.9M
2025-05-29 1.37 1.40 1.37 1.39 2,290.1M
2025-05-28 1.39 1.39 1.37 1.37 1,276.3M
2025-05-27 1.38 1.39 1.37 1.39 1,355.4M
2025-05-26 1.40 1.40 1.38 1.38 1,172.9M
2025-05-23 1.41 1.42 1.40 1.40 1,425.7M
2025-05-22 1.42 1.42 1.40 1.40 1,598.1M
2025-05-21 1.43 1.44 1.43 1.43 1,445.8M
2025-05-20 1.42 1.43 1.41 1.43 1,556.4M
2025-05-19 1.40 1.42 1.39 1.41 1,692.2M
2025-05-16 1.41 1.42 1.41 1.41 1,503.3M
2025-05-15 1.45 1.46 1.43 1.43 1,582.0M
2025-05-14 1.43 1.45 1.43 1.45 2,427.9M
2025-05-13 1.44 1.44 1.41 1.41 1,730.2M
2025-05-12 1.42 1.43 1.40 1.42 1,971.8M
2025-05-09 1.40 1.41 1.39 1.39 1,632.5M
2025-05-08 1.39 1.41 1.38 1.40 1,971.2M
2025-05-07 1.44 1.44 1.39 1.40 2,391.3M
2025-05-06 1.38 1.41 1.38 1.41 2,122.3M
2025-04-30 1.34 1.35 1.33 1.35 1,772.4M
2025-04-29 1.34 1.35 1.33 1.33 1,683.5M
2025-04-28 1.35 1.35 1.33 1.35 1,296.7M
2025-04-25 1.34 1.36 1.34 1.34 2,328.9M
2025-04-24 1.34 1.35 1.31 1.32 1,917.3M
2025-04-23 1.33 1.35 1.33 1.34 2,365.7M
2025-04-22 1.28 1.30 1.27 1.29 2,558.8M
2025-04-21 1.27 1.28 1.27 1.28 679.0M
2025-04-18 1.27 1.28 1.27 1.27 492.2M
2025-04-17 1.26 1.29 1.26 1.28 2,740.5M
2025-04-16 1.28 1.29 1.25 1.26 2,491.1M
2025-04-15 1.31 1.32 1.29 1.30 2,590.5M
2025-04-14 1.30 1.31 1.28 1.29 3,213.5M
2025-04-11 1.26 1.29 1.25 1.27 5,384.9M
2025-04-10 1.30 1.33 1.28 1.28 5,266.8M
2025-04-09 1.20 1.26 1.18 1.24 5,699.9M
2025-04-08 1.27 1.28 1.21 1.24 5,466.4M
2025-04-07 1.30 1.35 1.28 1.28 2,447.3M
2025-04-03 1.42 1.44 1.41 1.42 2,870.3M
2025-04-02 1.46 1.48 1.45 1.46 2,041.3M
2025-04-01 1.46 1.48 1.45 1.46 2,766.6M
2025-03-31 1.46 1.47 1.44 1.45 2,467.3M
2025-03-28 1.50 1.51 1.47 1.48 2,431.6M
2025-03-27 1.49 1.51 1.47 1.49 2,522.5M
2025-03-26 1.48 1.50 1.48 1.48 1,992.8M
2025-03-25 1.50 1.51 1.47 1.47 2,767.4M
2025-03-24 1.51 1.51 1.49 1.51 2,304.4M
2025-03-21 1.53 1.55 1.49 1.50 3,541.5M
2025-03-20 1.58 1.58 1.53 1.53 3,117.5M
2025-03-19 1.59 1.60 1.58 1.59 2,510.1M
2025-03-18 1.60 1.60 1.58 1.60 2,506.0M
2025-03-17 1.55 1.56 1.53 1.54 2,468.8M
2025-03-14 1.50 1.54 1.49 1.54 3,515.5M
2025-03-13 1.50 1.51 1.46 1.48 2,905.6M
2025-03-12 1.54 1.54 1.49 1.49 2,901.4M
2025-03-11 1.48 1.52 1.48 1.51 3,919.6M
2025-03-10 1.55 1.57 1.51 1.53 3,564.1M
2025-03-07 1.57 1.61 1.55 1.57 4,343.8M
2025-03-06 1.54 1.58 1.54 1.57 3,163.7M
2025-03-05 1.46 1.49 1.45 1.48 3,056.1M
2025-03-04 1.41 1.45 1.40 1.45 3,359.8M
2025-03-03 1.44 1.47 1.43 1.43 3,558.0M
2025-02-28 1.49 1.49 1.42 1.42 2,952.0M
2025-02-27 1.53 1.54 1.47 1.50 3,892.2M
2025-02-26 1.46 1.53 1.46 1.53 3,582.9M
2025-02-25 1.44 1.47 1.43 1.45 3,514.9M
2025-02-24 1.52 1.54 1.49 1.51 3,312.5M
2025-02-21 1.48 1.51 1.46 1.51 3,325.7M
2025-02-20 1.45 1.45 1.41 1.43 3,558.0M
2025-02-19 1.46 1.48 1.45 1.47 2,784.1M
2025-02-18 1.45 1.50 1.44 1.47 3,893.1M
2025-02-17 1.46 1.49 1.41 1.45 4,983.0M
2025-02-14 1.38 1.43 1.37 1.42 3,307.5M
2025-02-13 1.36 1.42 1.36 1.38 3,837.0M
2025-02-12 1.33 1.35 1.32 1.35 2,314.7M
2025-02-11 1.34 1.35 1.31 1.31 1,816.6M
2025-02-10 1.29 1.34 1.29 1.33 2,181.2M
2025-02-07 1.26 1.29 1.26 1.29 1,996.9M
2025-02-06 1.24 1.26 1.24 1.26 1,370.8M
2025-02-05 1.25 1.26 1.23 1.25 2,381.0M
2025-01-27 1.19 1.20 1.19 1.20 1,383.3M
2025-01-24 1.15 1.18 1.15 1.17 1,653.2M
2025-01-23 1.16 1.17 1.14 1.14 1,278.1M
2025-01-22 1.17 1.17 1.15 1.15 1,125.7M
2025-01-21 1.19 1.19 1.17 1.18 1,375.8M
2025-01-20 1.16 1.19 1.16 1.18 1,768.0M
2025-01-17 1.14 1.14 1.13 1.14 1,057.9M
2025-01-16 1.14 1.15 1.13 1.14 1,396.8M
2025-01-15 1.12 1.13 1.12 1.13 925.3M
2025-01-14 1.10 1.13 1.10 1.12 1,768.5M
2025-01-13 1.10 1.10 1.08 1.09 1,021.0M
2025-01-10 1.13 1.13 1.11 1.11 1,064.3M
2025-01-09 1.12 1.13 1.11 1.12 1,136.2M
2025-01-08 1.13 1.14 1.11 1.12 1,668.5M
2025-01-07 1.15 1.15 1.12 1.12 2,530.9M
2025-01-06 1.17 1.18 1.16 1.17 997.8M
2025-01-03 1.17 1.18 1.16 1.17 1,499.7M
2025-01-02 1.17 1.18 1.16 1.16 1,537.0M