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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.47 | 1.48 | 1.46 | 1.46 | -1.21% | 0.01 | 1.20% |
| 2026-02-12 | 1.48 | 1.49 | 1.48 | 1.48 | 0.00% | 0.00 | 0.28% |
| 2026-02-11 | 1.48 | 1.48 | 1.48 | 1.48 | +0.14% | 0.00 | 0.17% |
| 2026-02-10 | 1.48 | 1.48 | 1.46 | 1.48 | +0.20% | 0.01 | 0.90% |
| 2026-02-09 | 1.50 | 1.50 | 1.46 | 1.48 | +0.89% | 0.00 | 0.55% |
| 2026-02-06 | 1.45 | 1.47 | 1.44 | 1.46 | -0.14% | 0.01 | 0.68% |
| 2026-02-05 | 1.46 | 1.47 | 1.46 | 1.47 | -0.48% | 0.01 | 1.07% |
| 2026-02-04 | 1.46 | 1.47 | 1.46 | 1.47 | +1.03% | 0.00 | 0.64% |
| 2026-02-03 | 1.44 | 1.46 | 1.44 | 1.46 | +1.46% | 0.02 | 2.16% |
| 2026-02-02 | 1.46 | 1.48 | 1.44 | 1.44 | -2.58% | 0.02 | 2.98% |
| 2026-01-30 | 1.48 | 1.48 | 1.46 | 1.48 | -1.07% | 0.01 | 1.58% |
| 2026-01-29 | 1.48 | 1.50 | 1.48 | 1.49 | +0.40% | 0.01 | 1.51% |
| 2026-01-28 | 1.48 | 1.49 | 1.48 | 1.49 | +0.27% | 0.01 | 1.20% |
| 2026-01-27 | 1.48 | 1.49 | 1.47 | 1.48 | -0.67% | 0.00 | 0.31% |
| 2026-01-26 | 1.48 | 1.50 | 1.48 | 1.49 | +0.88% | 0.01 | 0.94% |
| 2026-01-23 | 1.48 | 1.49 | 1.48 | 1.48 | -0.27% | 0.02 | 2.18% |
| 2026-01-22 | 1.49 | 1.49 | 1.48 | 1.48 | +0.41% | 0.01 | 1.13% |
| 2026-01-21 | 1.47 | 1.49 | 1.47 | 1.48 | -0.14% | 0.01 | 0.98% |
| 2026-01-20 | 1.48 | 1.49 | 1.47 | 1.48 | -0.20% | 0.00 | 0.42% |
| 2026-01-19 | 1.50 | 1.50 | 1.48 | 1.48 | +0.07% | 0.01 | 1.53% |