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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.56 | 1.56 | 1.53 | 1.53 | -3.10% | 0.02 | 1.52% |
| 2026-03-20 | 1.60 | 1.60 | 1.58 | 1.58 | -0.94% | 0.02 | 1.56% |
| 2026-03-19 | 1.61 | 1.61 | 1.59 | 1.59 | -1.36% | 0.01 | 0.42% |
| 2026-03-18 | 1.61 | 1.62 | 1.60 | 1.62 | 0.00% | 0.01 | 0.89% |
| 2026-03-17 | 1.63 | 1.64 | 1.61 | 1.62 | -0.74% | 0.02 | 1.31% |
| 2026-03-16 | 1.62 | 1.63 | 1.61 | 1.63 | 0.00% | 0.02 | 1.71% |
| 2026-03-13 | 1.64 | 1.64 | 1.63 | 1.63 | -0.61% | 0.01 | 1.08% |
| 2026-03-12 | 1.65 | 1.65 | 1.63 | 1.64 | -0.36% | 0.02 | 1.32% |
| 2026-03-11 | 1.64 | 1.65 | 1.64 | 1.64 | +0.49% | 0.00 | 0.37% |
| 2026-03-10 | 1.62 | 1.64 | 1.62 | 1.64 | +1.36% | 0.01 | 0.95% |
| 2026-03-09 | 1.61 | 1.62 | 1.59 | 1.61 | -0.98% | 0.03 | 2.83% |
| 2026-03-06 | 1.61 | 1.63 | 1.61 | 1.63 | +0.43% | 0.02 | 1.61% |
| 2026-03-05 | 1.62 | 1.63 | 1.62 | 1.62 | +0.81% | 0.02 | 1.72% |
| 2026-03-04 | 1.62 | 1.65 | 1.60 | 1.61 | -1.23% | 0.03 | 2.33% |
| 2026-03-03 | 1.67 | 1.69 | 1.63 | 1.63 | -1.69% | 0.03 | 2.63% |
| 2026-03-02 | 1.65 | 1.66 | 1.64 | 1.66 | +0.24% | 0.00 | 0.31% |
| 2026-02-27 | 1.65 | 1.65 | 1.64 | 1.65 | +0.30% | 0.02 | 1.64% |
| 2026-02-26 | 1.65 | 1.65 | 1.65 | 1.65 | 0.00% | 0.04 | 2.76% |
| 2026-02-25 | 1.64 | 1.66 | 1.64 | 1.65 | +0.43% | 0.03 | 2.21% |
| 2026-02-24 | 1.62 | 1.65 | 1.62 | 1.64 | +1.23% | 0.05 | 3.98% |