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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.89 | 1.92 | 1.84 | 1.85 | -3.70% | 1.00 | 15.91% |
| 2026-03-20 | 1.93 | 1.95 | 1.92 | 1.92 | -0.57% | 1.70 | 27.05% |
| 2026-03-19 | 1.96 | 1.96 | 1.92 | 1.93 | -1.73% | 1.60 | 25.51% |
| 2026-03-18 | 1.96 | 1.97 | 1.94 | 1.97 | +0.36% | 1.39 | 21.68% |
| 2026-03-17 | 1.97 | 1.99 | 1.96 | 1.96 | -0.81% | 1.58 | 25.13% |
| 2026-03-16 | 1.97 | 1.98 | 1.95 | 1.97 | 0.00% | 1.41 | 22.59% |
| 2026-03-13 | 1.99 | 1.99 | 1.97 | 1.97 | -0.55% | 1.30 | 20.59% |
| 2026-03-12 | 1.99 | 1.99 | 1.97 | 1.99 | -0.35% | 1.38 | 21.80% |
| 2026-03-11 | 1.99 | 2.00 | 1.98 | 1.99 | +0.40% | 1.17 | 18.57% |
| 2026-03-10 | 1.96 | 1.99 | 1.96 | 1.98 | +1.33% | 1.22 | 19.44% |
| 2026-03-09 | 1.98 | 1.98 | 1.93 | 1.96 | -0.96% | 1.42 | 23.46% |
| 2026-03-06 | 1.97 | 1.98 | 1.96 | 1.98 | +0.41% | 1.13 | 18.35% |
| 2026-03-05 | 1.96 | 1.98 | 1.96 | 1.97 | +1.18% | 1.33 | 21.12% |
| 2026-03-04 | 1.97 | 1.97 | 1.94 | 1.95 | -1.47% | 1.25 | 20.38% |
| 2026-03-03 | 2.01 | 2.01 | 1.97 | 1.98 | -1.64% | 1.36 | 21.64% |
| 2026-03-02 | 2.00 | 2.01 | 1.98 | 2.01 | +0.35% | 1.08 | 17.34% |
| 2026-02-27 | 2.00 | 2.00 | 1.98 | 2.00 | +0.10% | 1.16 | 18.24% |
| 2026-02-26 | 2.01 | 2.01 | 1.99 | 2.00 | -0.05% | 1.21 | 18.69% |
| 2026-02-25 | 2.00 | 2.02 | 1.99 | 2.00 | +0.60% | 1.11 | 17.15% |
| 2026-02-24 | 1.97 | 2.00 | 1.97 | 1.99 | +0.91% | 1.03 | 16.20% |