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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.48 | 1.49 | 1.48 | 1.49 | +0.27% | 0.00 | 0.61% |
| 2026-04-20 | 1.48 | 1.49 | 1.48 | 1.48 | +0.34% | 0.01 | 0.90% |
| 2026-04-17 | 1.50 | 1.50 | 1.47 | 1.48 | +0.34% | 0.00 | 0.49% |
| 2026-04-16 | 1.44 | 1.47 | 1.44 | 1.47 | +1.10% | 0.01 | 0.80% |
| 2026-04-15 | 1.47 | 1.47 | 1.46 | 1.46 | -0.41% | 0.00 | 0.07% |
| 2026-04-14 | 1.45 | 1.46 | 1.45 | 1.46 | +1.17% | 0.00 | 0.19% |
| 2026-04-13 | 1.44 | 1.45 | 1.44 | 1.45 | +0.14% | 0.00 | 0.49% |
| 2026-04-10 | 1.44 | 1.45 | 1.44 | 1.45 | +1.05% | 0.00 | 0.48% |
| 2026-04-09 | 1.42 | 1.43 | 1.42 | 1.43 | -0.14% | 0.00 | 0.05% |
| 2026-04-08 | 1.40 | 1.43 | 1.40 | 1.43 | +3.17% | 0.00 | 0.54% |
| 2026-04-07 | 1.39 | 1.39 | 1.38 | 1.39 | +0.14% | 0.00 | 0.01% |
| 2026-04-03 | 1.39 | 1.39 | 1.38 | 1.39 | -0.72% | 0.00 | 0.24% |
| 2026-04-02 | 1.41 | 1.41 | 1.39 | 1.40 | -1.13% | 0.01 | 1.64% |
| 2026-04-01 | 1.41 | 1.41 | 1.41 | 1.41 | +1.36% | 0.00 | 0.19% |
| 2026-03-31 | 1.40 | 1.41 | 1.39 | 1.39 | -0.71% | 0.00 | 0.31% |
| 2026-03-30 | 1.40 | 1.41 | 1.39 | 1.40 | -0.21% | 0.00 | 0.22% |
| 2026-03-27 | 1.39 | 1.41 | 1.39 | 1.41 | +0.43% | 0.01 | 0.97% |
| 2026-03-26 | 1.41 | 1.41 | 1.40 | 1.40 | -1.20% | 0.00 | 0.04% |
| 2026-03-25 | 1.41 | 1.42 | 1.41 | 1.42 | +1.72% | 0.00 | 0.47% |
| 2026-03-24 | 1.41 | 1.41 | 1.37 | 1.39 | -0.36% | 0.00 | 0.74% |