建信MSCI中国A股国际通ETF sh.512180
1.77
+0.62%
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 | 1.76 | 1.77 | 1.76 | 1.77 | +0.62% | 0.00 | 0.03% |
| 2026-05-21 | 1.78 | 1.80 | 1.76 | 1.76 | -0.62% | 0.01 | 0.89% |
| 2026-05-20 | 1.77 | 1.78 | 1.77 | 1.77 | -0.23% | 0.00 | 0.06% |
| 2026-05-19 | 1.76 | 1.78 | 1.76 | 1.78 | +0.68% | 0.00 | 0.02% |
| 2026-05-18 | 1.77 | 1.78 | 1.76 | 1.76 | -0.90% | 0.00 | 0.06% |
| 2026-05-15 | 1.79 | 1.80 | 1.77 | 1.78 | -1.39% | 0.00 | 0.06% |
| 2026-05-14 | 1.83 | 1.83 | 1.80 | 1.80 | -1.37% | 0.00 | 0.28% |
| 2026-05-13 | 1.80 | 1.83 | 1.80 | 1.83 | +0.88% | 0.00 | 0.27% |
| 2026-05-12 | 1.81 | 1.82 | 1.81 | 1.81 | 0.00% | 0.00 | 0.22% |
| 2026-05-11 | 1.79 | 1.81 | 1.79 | 1.81 | +0.95% | 0.00 | 0.34% |
| 2026-05-08 | 1.78 | 1.80 | 1.78 | 1.80 | -0.17% | 0.00 | 0.14% |
| 2026-05-07 | 1.80 | 1.80 | 1.79 | 1.80 | +0.84% | 0.00 | 0.10% |
| 2026-05-06 | 1.77 | 1.78 | 1.77 | 1.78 | +1.83% | 0.00 | 0.12% |
| 2026-04-30 | 1.76 | 1.76 | 1.75 | 1.75 | -0.23% | 0.00 | 0.16% |
| 2026-04-29 | 1.74 | 1.76 | 1.74 | 1.76 | +0.57% | 0.00 | 0.03% |
| 2026-04-28 | 1.74 | 1.75 | 1.74 | 1.75 | +0.40% | 0.00 | 0.08% |
| 2026-04-27 | 1.74 | 1.75 | 1.74 | 1.74 | +0.17% | 0.00 | 0.23% |
| 2026-04-24 | 1.77 | 1.77 | 1.73 | 1.74 | -0.69% | 0.00 | 0.32% |
| 2026-04-23 | 1.80 | 1.80 | 1.74 | 1.75 | -0.17% | 0.00 | 0.32% |
| 2026-04-22 | 1.75 | 1.75 | 1.73 | 1.75 | +0.63% | 0.00 | 0.05% |