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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.40 | 1.41 | 1.35 | 1.40 | -1.83% | 0.00 | 0.30% |
| 2026-03-20 | 1.44 | 1.44 | 1.42 | 1.42 | -0.42% | 0.00 | 0.24% |
| 2026-03-19 | 1.45 | 1.45 | 1.43 | 1.43 | -1.79% | 0.01 | 0.96% |
| 2026-03-18 | 1.45 | 1.46 | 1.45 | 1.46 | +0.07% | 0.00 | 0.36% |
| 2026-03-17 | 1.46 | 1.48 | 1.46 | 1.46 | -0.89% | 0.00 | 0.09% |
| 2026-03-16 | 1.47 | 1.47 | 1.45 | 1.47 | -0.07% | 0.00 | 0.13% |
| 2026-03-13 | 1.48 | 1.48 | 1.47 | 1.47 | -0.47% | 0.00 | 0.14% |
| 2026-03-12 | 1.48 | 1.48 | 1.47 | 1.48 | -0.27% | 0.00 | 0.57% |
| 2026-03-11 | 1.48 | 1.48 | 1.48 | 1.48 | +0.48% | 0.01 | 0.87% |
| 2026-03-10 | 1.46 | 1.47 | 1.46 | 1.47 | +1.10% | 0.01 | 0.93% |
| 2026-03-09 | 1.45 | 1.46 | 1.44 | 1.46 | -0.61% | 0.01 | 1.54% |
| 2026-03-06 | 1.45 | 1.47 | 1.45 | 1.47 | +0.27% | 0.00 | 0.62% |
| 2026-03-05 | 1.45 | 1.47 | 1.45 | 1.46 | +1.04% | 0.01 | 0.74% |
| 2026-03-04 | 1.45 | 1.46 | 1.44 | 1.45 | -1.43% | 0.01 | 1.73% |
| 2026-03-03 | 1.49 | 1.50 | 1.47 | 1.47 | -1.61% | 0.01 | 1.89% |
| 2026-03-02 | 1.49 | 1.49 | 1.48 | 1.49 | +0.47% | 0.02 | 2.87% |
| 2026-02-27 | 1.48 | 1.49 | 1.48 | 1.49 | 0.00% | 0.01 | 1.06% |
| 2026-02-26 | 1.49 | 1.49 | 1.48 | 1.49 | -0.27% | 0.00 | 0.56% |
| 2026-02-25 | 1.48 | 1.50 | 1.48 | 1.49 | +0.34% | 0.00 | 0.28% |
| 2026-02-24 | 1.46 | 1.48 | 1.46 | 1.48 | +1.37% | 0.00 | 0.27% |