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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.00 | 2.01 | 1.99 | 2.01 | +0.15% | 1.25 | 19.94% |
| 2026-04-20 | 2.00 | 2.01 | 1.99 | 2.00 | +0.50% | 1.26 | 19.99% |
| 2026-04-17 | 2.00 | 2.00 | 1.99 | 1.99 | -0.25% | 1.24 | 19.79% |
| 2026-04-16 | 1.98 | 2.00 | 1.98 | 2.00 | +1.58% | 1.23 | 20.01% |
| 2026-04-15 | 1.98 | 1.99 | 1.97 | 1.97 | -0.51% | 1.16 | 19.18% |
| 2026-04-14 | 1.96 | 1.98 | 1.96 | 1.98 | +1.28% | 1.06 | 17.25% |
| 2026-04-13 | 1.94 | 1.96 | 1.94 | 1.95 | +0.21% | 1.13 | 18.36% |
| 2026-04-10 | 1.93 | 1.96 | 1.93 | 1.95 | +1.46% | 1.23 | 20.29% |
| 2026-04-09 | 1.93 | 1.93 | 1.92 | 1.92 | -0.57% | 1.21 | 19.77% |
| 2026-04-08 | 1.88 | 1.93 | 1.88 | 1.93 | +3.54% | 1.26 | 20.62% |
| 2026-04-07 | 1.88 | 1.88 | 1.86 | 1.87 | +0.05% | 1.03 | 17.00% |
| 2026-04-03 | 1.88 | 1.89 | 1.86 | 1.86 | -0.90% | 1.14 | 18.73% |
| 2026-04-02 | 1.90 | 1.90 | 1.87 | 1.88 | -1.16% | 1.32 | 21.77% |
| 2026-04-01 | 1.90 | 1.91 | 1.89 | 1.90 | +1.49% | 1.15 | 18.86% |
| 2026-03-31 | 1.89 | 1.90 | 1.87 | 1.88 | -0.85% | 1.16 | 18.87% |
| 2026-03-30 | 1.89 | 1.90 | 1.87 | 1.89 | -0.16% | 1.25 | 20.45% |
| 2026-03-27 | 1.88 | 1.90 | 1.86 | 1.90 | +0.74% | 1.11 | 18.13% |
| 2026-03-26 | 1.91 | 1.91 | 1.88 | 1.88 | -1.26% | 1.22 | 19.83% |
| 2026-03-25 | 1.88 | 1.91 | 1.88 | 1.91 | +1.71% | 1.31 | 20.55% |
| 2026-03-24 | 1.85 | 1.88 | 1.84 | 1.87 | +1.30% | 1.75 | 28.12% |