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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.99 | 1.99 | 1.97 | 1.97 | -1.10% | 1.43 | 22.54% |
| 2026-02-12 | 2.00 | 2.00 | 1.99 | 1.99 | +0.10% | 1.06 | 16.55% |
| 2026-02-11 | 1.99 | 1.99 | 1.99 | 1.99 | +0.10% | 0.99 | 15.38% |
| 2026-02-10 | 1.99 | 1.99 | 1.98 | 1.99 | +0.15% | 1.47 | 21.53% |
| 2026-02-09 | 1.96 | 1.99 | 1.96 | 1.99 | +1.64% | 1.42 | 20.91% |
| 2026-02-06 | 1.96 | 1.97 | 1.87 | 1.95 | -0.56% | 1.71 | 26.12% |
| 2026-02-05 | 1.97 | 1.97 | 1.95 | 1.96 | -0.51% | 1.59 | 23.03% |
| 2026-02-04 | 1.96 | 1.98 | 1.95 | 1.97 | +0.82% | 1.52 | 22.01% |
| 2026-02-03 | 1.93 | 1.96 | 1.92 | 1.96 | +1.24% | 1.85 | 27.32% |
| 2026-02-02 | 1.96 | 1.98 | 1.93 | 1.93 | -2.32% | 2.03 | 29.94% |
| 2026-01-30 | 2.00 | 2.00 | 1.95 | 1.98 | -1.49% | 1.58 | 23.46% |
| 2026-01-29 | 2.00 | 2.02 | 1.99 | 2.01 | +0.70% | 1.03 | 15.35% |
| 2026-01-28 | 1.99 | 2.00 | 1.99 | 2.00 | +0.55% | 1.82 | 27.22% |
| 2026-01-27 | 1.99 | 2.00 | 1.97 | 1.99 | -0.20% | 0.61 | 9.13% |
| 2026-01-26 | 1.98 | 2.01 | 1.98 | 1.99 | +0.20% | 0.46 | 6.85% |
| 2026-01-23 | 1.99 | 2.00 | 1.98 | 1.99 | -0.05% | 1.96 | 29.42% |
| 2026-01-22 | 1.99 | 2.00 | 1.98 | 1.99 | +0.05% | 1.76 | 26.34% |
| 2026-01-21 | 1.98 | 2.00 | 1.97 | 1.99 | 0.00% | 2.01 | 30.80% |
| 2026-01-20 | 1.99 | 2.00 | 1.97 | 1.99 | -0.10% | 1.59 | 24.35% |
| 2026-01-19 | 1.97 | 2.00 | 1.97 | 1.99 | +0.10% | 1.43 | 21.81% |