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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 1.25 1.27 1.24 1.26 1,834.6M
2021-12-30 1.21 1.22 1.20 1.20 1,425.2M
2021-12-29 1.23 1.23 1.21 1.21 1,535.9M
2021-12-28 1.25 1.25 1.23 1.24 1,456.2M
2021-12-27 1.25 1.26 1.25 1.26 657.2M
2021-12-24 1.26 1.26 1.24 1.24 776.1M
2021-12-23 1.24 1.27 1.24 1.25 1,284.8M
2021-12-22 1.28 1.28 1.24 1.24 1,465.0M
2021-12-21 1.24 1.25 1.23 1.25 1,373.2M
2021-12-20 1.28 1.28 1.25 1.25 1,319.0M
2021-12-17 1.31 1.31 1.28 1.28 1,161.4M
2021-12-16 1.32 1.32 1.31 1.31 959.6M
2021-12-15 1.34 1.34 1.32 1.32 659.3M
2021-12-14 1.35 1.35 1.33 1.33 975.2M
2021-12-13 1.35 1.37 1.35 1.36 1,040.1M
2021-12-10 1.34 1.35 1.34 1.34 587.9M
2021-12-09 1.35 1.35 1.34 1.35 950.8M
2021-12-08 1.35 1.35 1.34 1.34 819.2M
2021-12-07 1.35 1.36 1.33 1.34 1,203.4M
2021-12-06 1.32 1.34 1.31 1.32 1,578.6M
2021-12-03 1.38 1.38 1.37 1.37 919.6M
2021-12-02 1.38 1.39 1.38 1.39 777.7M
2021-12-01 1.38 1.39 1.38 1.39 737.6M
2021-11-30 1.40 1.40 1.38 1.39 936.8M
2021-11-29 1.40 1.42 1.40 1.40 1,137.5M
2021-11-26 1.43 1.44 1.42 1.42 1,058.5M
2021-11-25 1.44 1.45 1.44 1.44 782.5M
2021-11-24 1.43 1.44 1.43 1.44 1,099.1M
2021-11-23 1.43 1.44 1.43 1.43 842.2M
2021-11-22 1.45 1.46 1.45 1.45 1,009.0M
2021-11-19 1.44 1.46 1.43 1.45 1,802.2M
2021-11-18 1.49 1.50 1.48 1.48 1,383.2M
2021-11-17 1.53 1.53 1.52 1.52 788.4M
2021-11-16 1.51 1.54 1.50 1.53 1,199.6M
2021-11-15 1.52 1.52 1.50 1.50 787.7M
2021-11-12 1.52 1.52 1.50 1.50 1,128.2M
2021-11-11 1.46 1.49 1.46 1.49 1,245.5M
2021-11-10 1.44 1.46 1.44 1.46 830.6M
2021-11-09 1.46 1.46 1.44 1.44 719.9M
2021-11-08 1.45 1.45 1.44 1.44 789.9M
2021-11-05 1.47 1.48 1.46 1.46 901.1M
2021-11-04 1.48 1.50 1.48 1.48 845.4M
2021-11-03 1.45 1.47 1.45 1.47 1,054.4M
2021-11-02 1.50 1.50 1.47 1.47 1,025.8M
2021-11-01 1.46 1.47 1.45 1.46 1,101.0M
2021-10-29 1.50 1.50 1.48 1.48 962.7M
2021-10-28 1.50 1.52 1.49 1.50 874.0M
2021-10-27 1.50 1.51 1.49 1.50 1,284.4M
2021-10-26 1.57 1.57 1.54 1.54 1,051.2M
2021-10-25 1.57 1.58 1.56 1.57 985.2M
2021-10-22 1.56 1.58 1.56 1.57 895.3M
2021-10-21 1.57 1.58 1.55 1.56 1,076.5M
2021-10-20 1.56 1.59 1.56 1.57 1,163.5M
2021-10-19 1.51 1.53 1.51 1.52 769.9M
2021-10-18 1.52 1.53 1.48 1.50 1,044.7M
2021-10-15 1.52 1.52 1.50 1.51 1,109.2M
2021-10-14 1.53 1.54 1.52 1.53 556.4M
2021-10-13 1.49 1.52 1.49 1.51 705.6M
2021-10-12 1.48 1.52 1.48 1.49 1,369.7M
2021-10-11 1.47 1.52 1.47 1.51 1,467.4M
2021-10-08 1.45 1.46 1.43 1.44 1,296.2M
2021-09-30 1.39 1.39 1.37 1.38 1,641.9M
2021-09-29 1.40 1.40 1.38 1.40 1,620.5M
2021-09-28 1.41 1.44 1.41 1.43 1,288.0M
2021-09-27 1.41 1.42 1.39 1.39 1,446.9M
2021-09-24 1.42 1.43 1.41 1.41 1,020.9M
2021-09-23 1.44 1.44 1.41 1.42 868.8M
2021-09-22 1.41 1.42 1.40 1.42 431.1M
2021-09-17 1.41 1.45 1.41 1.44 1,150.8M
2021-09-16 1.45 1.45 1.41 1.42 1,220.4M
2021-09-15 1.45 1.47 1.44 1.45 823.3M
2021-09-14 1.48 1.49 1.47 1.47 968.9M
2021-09-13 1.50 1.50 1.48 1.48 899.8M
2021-09-10 1.53 1.54 1.52 1.52 710.7M
2021-09-09 1.55 1.55 1.51 1.52 1,205.5M
2021-09-08 1.59 1.60 1.58 1.58 882.0M
2021-09-07 1.56 1.60 1.55 1.58 728.6M
2021-09-06 1.53 1.56 1.52 1.55 549.9M
2021-09-03 1.55 1.55 1.52 1.53 643.0M
2021-09-02 1.55 1.58 1.54 1.55 858.9M
2021-09-01 1.53 1.54 1.49 1.52 972.6M
2021-08-31 1.50 1.53 1.47 1.52 701.5M
2021-08-30 1.52 1.53 1.49 1.50 551.8M
2021-08-27 1.52 1.56 1.51 1.51 473.9M
2021-08-26 1.55 1.56 1.53 1.53 508.3M
2021-08-25 1.58 1.60 1.55 1.56 829.2M
2021-08-24 1.50 1.53 1.50 1.53 758.5M
2021-08-23 1.47 1.50 1.47 1.47 632.6M
2021-08-20 1.46 1.47 1.44 1.46 991.6M
2021-08-19 1.52 1.53 1.48 1.48 729.2M
2021-08-18 1.51 1.52 1.50 1.52 617.3M
2021-08-17 1.53 1.54 1.50 1.51 629.2M
2021-08-16 1.55 1.56 1.54 1.54 494.9M
2021-08-13 1.59 1.59 1.57 1.57 654.4M
2021-08-12 1.61 1.62 1.60 1.60 555.0M
2021-08-11 1.63 1.64 1.62 1.62 527.0M
2021-08-10 1.61 1.64 1.61 1.63 615.3M
2021-08-09 1.56 1.60 1.55 1.59 679.0M
2021-08-06 1.59 1.60 1.58 1.59 495.2M
2021-08-05 1.61 1.63 1.58 1.58 720.5M
2021-08-04 1.58 1.63 1.57 1.61 931.6M
2021-08-03 1.61 1.61 1.57 1.60 1,060.1M
2021-08-02 1.59 1.62 1.57 1.61 879.7M
2021-07-30 1.61 1.63 1.58 1.59 977.0M
2021-07-29 1.62 1.65 1.61 1.64 1,193.4M
2021-07-28 1.55 1.58 1.51 1.55 1,314.1M
2021-07-27 1.60 1.62 1.55 1.55 1,427.0M
2021-07-26 1.68 1.70 1.64 1.65 1,303.5M
2021-07-23 1.79 1.79 1.76 1.76 442.8M
2021-07-22 1.77 1.80 1.77 1.79 553.1M
2021-07-21 1.76 1.78 1.75 1.76 554.8M
2021-07-20 1.76 1.78 1.75 1.75 668.3M
2021-07-19 1.79 1.79 1.75 1.77 707.5M
2021-07-16 1.82 1.82 1.80 1.81 556.5M
2021-07-15 1.80 1.83 1.80 1.82 628.6M
2021-07-14 1.80 1.81 1.79 1.80 584.5M
2021-07-13 1.75 1.81 1.74 1.80 1,091.0M
2021-07-12 1.76 1.76 1.73 1.74 787.9M
2021-07-09 1.70 1.74 1.67 1.73 1,633.7M
2021-07-08 1.77 1.77 1.72 1.72 1,357.5M
2021-07-07 1.79 1.80 1.78 1.78 1,199.0M
2021-07-06 1.82 1.82 1.80 1.82 873.3M
2021-07-05 1.85 1.85 1.81 1.82 684.1M
2021-07-02 1.91 1.91 1.86 1.87 530.7M
2021-07-01 1.92 1.93 1.92 1.92 195.2M
2021-06-30 1.95 1.95 1.93 1.93 328.8M
2021-06-29 1.95 1.95 1.92 1.92 379.3M
2021-06-28 1.96 1.96 1.94 1.94 421.9M
2021-06-25 1.91 1.94 1.90 1.94 502.5M
2021-06-24 1.88 1.90 1.87 1.89 318.8M
2021-06-23 1.85 1.87 1.84 1.87 297.6M
2021-06-22 1.86 1.87 1.84 1.84 435.3M
2021-06-21 1.87 1.87 1.85 1.86 300.0M
2021-06-18 1.86 1.88 1.86 1.88 321.9M
2021-06-17 1.85 1.86 1.84 1.85 364.3M
2021-06-16 1.86 1.87 1.85 1.85 347.3M
2021-06-15 1.89 1.90 1.86 1.88 309.1M
2021-06-11 1.89 1.89 1.88 1.88 363.2M
2021-06-10 1.88 1.90 1.87 1.87 598.6M
2021-06-09 1.88 1.89 1.88 1.88 432.1M
2021-06-08 1.90 1.91 1.88 1.88 448.3M
2021-06-07 1.93 1.93 1.90 1.91 438.1M
2021-06-04 1.92 1.94 1.91 1.92 803.5M
2021-06-03 2.02 2.02 1.96 1.97 664.5M
2021-06-02 2.05 2.07 2.02 2.03 514.0M
2021-06-01 1.98 2.05 1.98 2.04 573.2M
2021-05-31 1.95 1.98 1.94 1.97 351.3M
2021-05-28 1.96 1.97 1.94 1.94 254.1M
2021-05-27 1.97 1.97 1.95 1.96 292.3M
2021-05-26 1.95 1.98 1.95 1.97 359.9M
2021-05-25 1.90 1.94 1.90 1.94 344.8M
2021-05-24 1.89 1.90 1.88 1.90 315.7M
2021-05-21 1.93 1.93 1.90 1.91 383.0M
2021-05-20 1.90 1.91 1.89 1.90 405.3M
2021-05-19 1.89 1.90 1.89 1.90 371.2M
2021-05-18 1.87 1.89 1.87 1.89 405.6M
2021-05-17 1.85 1.87 1.84 1.86 690.4M
2021-05-14 1.84 1.85 1.81 1.84 775.2M
2021-05-13 1.87 1.89 1.87 1.88 283.4M
2021-05-12 1.89 1.91 1.87 1.90 435.6M
2021-05-11 1.86 1.89 1.82 1.88 467.9M
2021-05-10 1.95 1.95 1.90 1.91 391.9M
2021-05-07 2.01 2.01 1.95 1.95 465.5M
2021-05-06 2.00 2.00 1.99 2.00 303.4M
2021-04-30 2.06 2.06 2.03 2.03 345.0M
2021-04-29 2.09 2.10 2.08 2.09 235.2M
2021-04-28 2.08 2.09 2.07 2.08 219.8M
2021-04-27 2.06 2.08 2.05 2.07 190.1M
2021-04-26 2.06 2.09 2.06 2.06 237.9M
2021-04-23 2.02 2.05 2.02 2.04 258.2M
2021-04-22 2.02 2.02 2.00 2.01 271.8M
2021-04-21 2.01 2.01 2.00 2.00 296.6M
2021-04-20 2.04 2.05 2.03 2.04 291.6M
2021-04-19 2.05 2.08 2.04 2.06 289.5M
2021-04-16 2.04 2.06 2.03 2.06 252.0M
2021-04-15 2.05 2.05 2.02 2.03 209.8M
2021-04-14 2.05 2.07 2.05 2.06 197.3M
2021-04-13 2.06 2.08 2.03 2.03 262.2M
2021-04-12 2.06 2.09 2.04 2.05 254.4M
2021-04-09 2.09 2.10 2.04 2.05 173.7M
2021-04-08 2.06 2.08 2.05 2.08 194.4M
2021-04-07 2.13 2.14 2.09 2.09 187.7M
2021-04-06 2.12 2.12 2.09 2.10 136.2M
2021-04-02 2.13 2.14 2.11 2.12 132.1M
2021-04-01 2.06 2.11 2.06 2.11 273.7M
2021-03-31 2.05 2.06 2.03 2.04 195.1M
2021-03-30 2.02 2.04 2.00 2.02 325.1M
2021-03-29 2.04 2.04 1.98 1.99 378.9M
2021-03-26 2.02 2.06 2.01 2.04 358.4M
2021-03-25 2.01 2.03 1.99 2.02 437.3M
2021-03-24 2.13 2.15 2.08 2.09 206.4M
2021-03-23 2.18 2.18 2.13 2.13 207.8M
2021-03-22 2.15 2.19 2.15 2.17 178.3M
2021-03-19 2.18 2.20 2.14 2.15 306.5M
2021-03-18 2.18 2.23 2.18 2.23 233.5M
2021-03-17 2.14 2.18 2.14 2.16 186.8M
2021-03-16 2.15 2.17 2.14 2.15 193.8M
2021-03-15 2.19 2.20 2.11 2.12 289.7M
2021-03-12 2.25 2.26 2.22 2.22 257.0M
2021-03-11 2.15 2.22 2.15 2.21 375.4M
2021-03-10 2.17 2.20 2.15 2.16 353.2M
2021-03-09 2.09 2.15 2.02 2.08 532.0M
2021-03-08 2.24 2.24 2.12 2.12 328.6M
2021-03-05 2.19 2.24 2.16 2.22 358.7M
2021-03-04 2.31 2.31 2.25 2.26 247.2M
2021-03-03 2.32 2.36 2.31 2.36 139.2M
2021-03-02 2.36 2.39 2.31 2.34 253.2M
2021-03-01 2.31 2.32 2.29 2.31 180.8M
2021-02-26 2.28 2.31 2.27 2.27 384.9M
2021-02-25 2.39 2.43 2.35 2.40 317.0M
2021-02-24 2.45 2.47 2.33 2.35 382.7M
2021-02-23 2.44 2.48 2.43 2.46 235.6M
2021-02-22 2.57 2.58 2.48 2.49 238.5M
2021-02-19 2.55 2.55 2.50 2.54 180.1M
2021-02-18 2.62 2.65 2.55 2.57 235.2M
2021-02-10 2.50 2.58 2.49 2.57 273.8M
2021-02-09 2.47 2.47 2.45 2.46 183.0M
2021-02-08 2.50 2.51 2.46 2.47 191.2M
2021-02-05 2.49 2.51 2.46 2.47 247.7M
2021-02-04 2.44 2.48 2.41 2.46 342.2M
2021-02-03 2.43 2.46 2.40 2.43 186.0M
2021-02-02 2.41 2.46 2.41 2.43 254.6M
2021-02-01 2.34 2.38 2.32 2.37 275.8M
2021-01-29 2.35 2.38 2.29 2.33 376.7M
2021-01-28 2.34 2.38 2.32 2.32 336.9M
2021-01-27 2.44 2.46 2.35 2.42 301.5M
2021-01-26 2.48 2.50 2.42 2.43 276.6M
2021-01-25 2.38 2.49 2.38 2.48 299.8M
2021-01-22 2.34 2.37 2.33 2.36 257.7M
2021-01-21 2.37 2.41 2.32 2.34 342.6M
2021-01-20 2.30 2.36 2.25 2.35 360.6M
2021-01-19 2.28 2.35 2.21 2.25 346.3M
2021-01-18 2.17 2.24 2.16 2.24 167.2M
2021-01-15 2.17 2.22 2.16 2.19 150.5M
2021-01-14 2.12 2.16 2.11 2.16 155.9M
2021-01-13 2.09 2.11 2.09 2.10 105.4M
2021-01-12 2.08 2.10 2.08 2.10 102.7M
2021-01-11 2.11 2.12 2.09 2.10 144.3M
2021-01-08 2.08 2.09 2.07 2.08 130.1M
2021-01-07 2.08 2.10 2.07 2.09 147.1M
2021-01-06 2.11 2.13 2.11 2.13 135.9M
2021-01-05 2.07 2.07 2.04 2.07 152.6M
2021-01-04 2.07 2.12 2.06 2.09 154.8M