银华MSCI中国A股ETF sh.512380
1.68
+0.84%
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 | 1.65 | 1.65 | 1.64 | 1.65 | +0.24% | 0.03 | 2.57% |
| 2026-04-20 | 1.64 | 1.65 | 1.64 | 1.65 | +0.49% | 0.02 | 1.35% |
| 2026-04-17 | 1.64 | 1.64 | 1.63 | 1.64 | 0.00% | 0.06 | 4.84% |
| 2026-04-16 | 1.64 | 1.64 | 1.63 | 1.64 | +1.17% | 0.03 | 2.57% |
| 2026-04-15 | 1.63 | 1.63 | 1.62 | 1.62 | -0.18% | 0.05 | 4.41% |
| 2026-04-14 | 1.61 | 1.62 | 1.61 | 1.62 | +1.00% | 0.04 | 3.56% |
| 2026-04-13 | 1.60 | 1.61 | 1.60 | 1.61 | +0.25% | 0.03 | 2.12% |
| 2026-04-10 | 1.59 | 1.61 | 1.59 | 1.60 | +1.26% | 0.02 | 1.95% |
| 2026-04-09 | 1.58 | 1.59 | 1.58 | 1.58 | -0.44% | 0.01 | 0.64% |
| 2026-04-08 | 1.55 | 1.59 | 1.55 | 1.59 | +3.45% | 0.00 | 0.42% |
| 2026-04-07 | 1.54 | 1.54 | 1.53 | 1.54 | -0.13% | 0.02 | 2.01% |
| 2026-04-03 | 1.55 | 1.55 | 1.54 | 1.54 | -0.90% | 0.04 | 3.70% |
| 2026-04-02 | 1.56 | 1.57 | 1.55 | 1.55 | -0.89% | 0.03 | 2.35% |
| 2026-04-01 | 1.56 | 1.57 | 1.56 | 1.57 | +1.16% | 0.01 | 0.78% |
| 2026-03-31 | 1.55 | 1.57 | 1.55 | 1.55 | -0.39% | 0.05 | 4.44% |
| 2026-03-30 | 1.55 | 1.56 | 1.54 | 1.55 | -0.45% | 0.03 | 2.51% |
| 2026-03-27 | 1.54 | 1.57 | 1.54 | 1.56 | +0.26% | 0.01 | 1.20% |
| 2026-03-26 | 1.57 | 1.57 | 1.55 | 1.56 | -0.64% | 0.01 | 1.13% |
| 2026-03-25 | 1.56 | 1.57 | 1.56 | 1.57 | +1.69% | 0.01 | 0.66% |
| 2026-03-24 | 1.54 | 1.54 | 1.52 | 1.54 | +0.72% | 0.01 | 1.21% |