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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.72 | 1.75 | 1.72 | 1.74 | +0.06% | 0.00 | 0.27% |
| 2026-04-20 | 1.74 | 1.74 | 1.73 | 1.74 | +0.81% | 0.00 | 0.29% |
| 2026-04-17 | 1.72 | 1.73 | 1.72 | 1.73 | 0.00% | 0.00 | 0.28% |
| 2026-04-16 | 1.72 | 1.73 | 1.72 | 1.73 | +0.76% | 0.00 | 0.25% |
| 2026-04-15 | 1.72 | 1.72 | 1.71 | 1.71 | +0.35% | 0.00 | 0.02% |
| 2026-04-14 | 1.69 | 1.71 | 1.69 | 1.71 | +0.77% | 0.00 | 0.01% |
| 2026-04-13 | 1.69 | 1.70 | 1.69 | 1.69 | -0.06% | 0.00 | 0.01% |
| 2026-04-10 | 1.69 | 1.70 | 1.67 | 1.70 | +1.31% | 0.00 | 0.02% |
| 2026-04-09 | 1.67 | 1.67 | 1.67 | 1.67 | -0.12% | 0.00 | 0.02% |
| 2026-04-08 | 1.63 | 1.68 | 1.63 | 1.68 | +3.14% | 0.00 | 0.12% |
| 2026-04-07 | 1.63 | 1.63 | 1.61 | 1.62 | -0.12% | 0.00 | 0.09% |
| 2026-04-03 | 1.64 | 1.64 | 1.63 | 1.63 | -0.67% | 0.00 | 0.30% |
| 2026-04-02 | 1.65 | 1.65 | 1.64 | 1.64 | -0.91% | 0.01 | 0.65% |
| 2026-04-01 | 1.65 | 1.65 | 1.65 | 1.65 | +0.55% | 0.01 | 1.45% |
| 2026-03-31 | 1.66 | 1.68 | 1.63 | 1.64 | -0.30% | 0.02 | 2.40% |
| 2026-03-30 | 1.64 | 1.65 | 1.64 | 1.65 | 0.00% | 0.00 | 0.02% |
| 2026-03-27 | 1.63 | 1.65 | 1.63 | 1.65 | +0.37% | 0.00 | 0.23% |
| 2026-03-26 | 1.66 | 1.66 | 1.64 | 1.64 | -0.67% | 0.00 | 0.14% |
| 2026-03-25 | 1.63 | 1.65 | 1.63 | 1.65 | +1.22% | 0.00 | 0.08% |
| 2026-03-24 | 1.62 | 1.63 | 1.60 | 1.63 | 0.00% | 0.00 | 0.14% |