易方达MSCI中国A股国际通ETF sh.512090
2.06
+1.28%
2026-05-22
上海证券交易所
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 | 2.05 | 2.06 | 2.04 | 2.06 | +1.28% | 1.32 | 21.55% |
| 2026-05-21 | 2.07 | 2.10 | 2.03 | 2.03 | -1.55% | 1.27 | 20.71% |
| 2026-05-20 | 2.07 | 2.07 | 2.05 | 2.07 | -0.05% | 1.17 | 19.39% |
| 2026-05-19 | 2.06 | 2.07 | 2.03 | 2.07 | +0.73% | 1.40 | 22.92% |
| 2026-05-18 | 2.06 | 2.06 | 2.04 | 2.05 | -0.44% | 1.32 | 21.64% |
| 2026-05-15 | 2.09 | 2.09 | 2.05 | 2.06 | -1.34% | 1.03 | 16.69% |
| 2026-05-14 | 2.13 | 2.14 | 2.09 | 2.09 | -1.92% | 1.17 | 18.52% |
| 2026-05-13 | 2.09 | 2.13 | 2.09 | 2.13 | +1.19% | 1.40 | 22.27% |
| 2026-05-12 | 2.11 | 2.11 | 2.09 | 2.10 | -0.14% | 1.35 | 21.41% |
| 2026-05-11 | 2.07 | 2.11 | 2.06 | 2.11 | +1.59% | 1.45 | 22.65% |
| 2026-05-08 | 2.08 | 2.08 | 2.06 | 2.08 | -0.43% | 1.30 | 21.27% |
| 2026-05-07 | 2.08 | 2.08 | 2.07 | 2.08 | +0.39% | 1.31 | 21.58% |
| 2026-05-06 | 2.05 | 2.08 | 2.05 | 2.08 | +2.12% | 1.70 | 27.17% |
| 2026-04-30 | 2.03 | 2.04 | 2.03 | 2.03 | 0.00% | 1.65 | 26.94% |
| 2026-04-29 | 2.01 | 2.04 | 2.01 | 2.03 | +1.25% | 1.22 | 19.95% |
| 2026-04-28 | 2.02 | 2.02 | 2.00 | 2.01 | -0.35% | 1.20 | 19.71% |
| 2026-04-27 | 2.01 | 2.02 | 2.01 | 2.02 | +0.25% | 1.29 | 21.10% |
| 2026-04-24 | 2.02 | 2.02 | 2.00 | 2.01 | -0.40% | 1.69 | 26.98% |
| 2026-04-23 | 2.03 | 2.03 | 2.00 | 2.02 | -0.35% | 1.54 | 24.31% |
| 2026-04-22 | 2.01 | 2.02 | 2.01 | 2.02 | +0.90% | 1.44 | 23.04% |