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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.66 | 1.66 | 1.60 | 1.63 | -2.45% | 0.00 | 0.30% |
| 2026-03-20 | 1.69 | 1.69 | 1.67 | 1.67 | -0.36% | 0.00 | 0.48% |
| 2026-03-19 | 1.70 | 1.70 | 1.68 | 1.68 | -1.58% | 0.01 | 0.87% |
| 2026-03-18 | 1.70 | 1.71 | 1.69 | 1.71 | -0.12% | 0.00 | 0.11% |
| 2026-03-17 | 1.70 | 1.73 | 1.70 | 1.71 | -0.18% | 0.01 | 1.52% |
| 2026-03-16 | 1.72 | 1.72 | 1.70 | 1.71 | -0.64% | 0.01 | 1.64% |
| 2026-03-13 | 1.73 | 1.73 | 1.72 | 1.72 | -0.40% | 0.01 | 0.59% |
| 2026-03-12 | 1.73 | 1.74 | 1.73 | 1.73 | -0.35% | 0.01 | 0.85% |
| 2026-03-11 | 1.73 | 1.74 | 1.73 | 1.74 | +0.70% | 0.00 | 0.27% |
| 2026-03-10 | 1.71 | 1.72 | 1.71 | 1.72 | +1.06% | 0.00 | 0.06% |
| 2026-03-09 | 1.70 | 1.71 | 1.68 | 1.71 | -0.76% | 0.00 | 0.17% |
| 2026-03-06 | 1.72 | 1.72 | 1.72 | 1.72 | +0.41% | 0.00 | 0.00% |
| 2026-03-05 | 1.71 | 1.72 | 1.71 | 1.71 | +0.71% | 0.00 | 0.09% |
| 2026-03-04 | 1.70 | 1.71 | 1.70 | 1.70 | -0.99% | 0.00 | 0.32% |
| 2026-03-03 | 1.74 | 1.75 | 1.72 | 1.72 | -1.77% | 0.00 | 0.34% |
| 2026-03-02 | 1.73 | 1.75 | 1.73 | 1.75 | +0.40% | 0.00 | 0.02% |
| 2026-02-27 | 1.73 | 1.74 | 1.73 | 1.74 | +0.35% | 0.00 | 0.29% |
| 2026-02-26 | 1.74 | 1.74 | 1.74 | 1.74 | -0.12% | 0.01 | 0.55% |
| 2026-02-25 | 1.74 | 1.75 | 1.74 | 1.74 | +0.23% | 0.00 | 0.32% |
| 2026-02-24 | 1.73 | 1.73 | 1.73 | 1.73 | +1.11% | 0.00 | 0.04% |