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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.65 | 1.65 | 1.62 | 1.62 | -1.34% | 0.11 | 7.64% |
| 2026-02-12 | 1.64 | 1.65 | 1.64 | 1.64 | 0.00% | 0.03 | 2.48% |
| 2026-02-11 | 1.65 | 1.65 | 1.64 | 1.64 | +0.12% | 0.03 | 2.02% |
| 2026-02-10 | 1.64 | 1.65 | 1.64 | 1.64 | +0.06% | 0.04 | 3.10% |
| 2026-02-09 | 1.63 | 1.64 | 1.63 | 1.64 | +1.42% | 0.03 | 2.50% |
| 2026-02-06 | 1.61 | 1.63 | 1.60 | 1.62 | -0.49% | 0.07 | 5.38% |
| 2026-02-05 | 1.63 | 1.63 | 1.61 | 1.63 | -0.49% | 0.08 | 5.33% |
| 2026-02-04 | 1.60 | 1.63 | 1.60 | 1.63 | +0.93% | 0.04 | 2.64% |
| 2026-02-03 | 1.61 | 1.62 | 1.59 | 1.62 | +1.63% | 0.07 | 4.90% |
| 2026-02-02 | 1.62 | 1.65 | 1.59 | 1.59 | -2.69% | 0.14 | 9.72% |
| 2026-01-30 | 1.64 | 1.68 | 1.62 | 1.64 | -1.39% | 0.02 | 1.44% |
| 2026-01-29 | 1.65 | 1.72 | 1.64 | 1.66 | +0.61% | 0.03 | 2.28% |
| 2026-01-28 | 1.64 | 1.66 | 1.64 | 1.65 | -0.18% | 0.09 | 6.51% |
| 2026-01-27 | 1.65 | 1.66 | 1.63 | 1.65 | +0.18% | 0.00 | 0.29% |
| 2026-01-26 | 1.65 | 1.72 | 1.63 | 1.65 | +0.55% | 0.01 | 0.40% |
| 2026-01-23 | 1.63 | 1.65 | 1.63 | 1.64 | -0.06% | 0.05 | 3.44% |
| 2026-01-22 | 1.65 | 1.66 | 1.64 | 1.64 | -0.24% | 0.06 | 4.09% |
| 2026-01-21 | 1.64 | 1.65 | 1.64 | 1.65 | +0.24% | 0.12 | 7.81% |
| 2026-01-20 | 1.65 | 1.65 | 1.63 | 1.64 | -0.12% | 0.02 | 1.09% |
| 2026-01-19 | 1.64 | 1.65 | 1.63 | 1.64 | +0.12% | 0.02 | 1.53% |