华泰柏瑞MSCI中国A股国际通ETF sh.512520
1.52
+1.40%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.51 | 1.52 | 1.50 | 1.52 | +1.40% | 0.00 | 0.66% |
| 2026-05-21 | 1.54 | 1.55 | 1.50 | 1.50 | -1.51% | 0.01 | 1.63% |
| 2026-05-20 | 1.52 | 1.52 | 1.52 | 1.52 | -0.20% | 0.00 | 0.61% |
| 2026-05-19 | 1.50 | 1.52 | 1.50 | 1.52 | +0.79% | 0.01 | 1.46% |
| 2026-05-18 | 1.54 | 1.54 | 1.51 | 1.51 | -0.53% | 0.00 | 0.32% |
| 2026-05-15 | 1.54 | 1.57 | 1.51 | 1.52 | -1.30% | 0.01 | 0.84% |
| 2026-05-14 | 1.57 | 1.57 | 1.54 | 1.54 | -1.60% | 0.01 | 1.00% |
| 2026-05-13 | 1.55 | 1.57 | 1.55 | 1.57 | +0.90% | 0.01 | 1.77% |
| 2026-05-12 | 1.55 | 1.55 | 1.55 | 1.55 | -0.06% | 0.01 | 0.84% |
| 2026-05-11 | 1.54 | 1.55 | 1.53 | 1.55 | +1.70% | 0.01 | 1.93% |
| 2026-05-08 | 1.53 | 1.53 | 1.53 | 1.53 | -0.59% | 0.01 | 0.90% |
| 2026-05-07 | 1.53 | 1.54 | 1.53 | 1.54 | +0.33% | 0.01 | 0.75% |
| 2026-05-06 | 1.50 | 1.53 | 1.50 | 1.53 | +2.00% | 0.00 | 0.62% |
| 2026-04-30 | 1.50 | 1.50 | 1.50 | 1.50 | +0.07% | 0.01 | 2.08% |
| 2026-04-29 | 1.49 | 1.50 | 1.48 | 1.50 | +1.08% | 0.01 | 0.93% |
| 2026-04-28 | 1.49 | 1.49 | 1.48 | 1.48 | -0.40% | 0.01 | 0.91% |
| 2026-04-27 | 1.49 | 1.50 | 1.49 | 1.49 | +0.27% | 0.00 | 0.59% |
| 2026-04-24 | 1.48 | 1.49 | 1.48 | 1.49 | -0.60% | 0.01 | 1.33% |
| 2026-04-23 | 1.50 | 1.50 | 1.49 | 1.50 | -0.07% | 0.02 | 2.21% |
| 2026-04-22 | 1.49 | 1.50 | 1.49 | 1.50 | +0.54% | 0.00 | 0.30% |