华夏MSCI中国A股国际通ETF sh.512990
2.09
+0.96%
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 | 2.04 | 2.05 | 2.03 | 2.04 | +0.29% | 0.03 | 1.25% |
| 2026-04-20 | 2.03 | 2.04 | 2.03 | 2.04 | +0.49% | 0.04 | 1.86% |
| 2026-04-17 | 2.03 | 2.03 | 2.02 | 2.03 | -0.05% | 0.01 | 0.37% |
| 2026-04-16 | 2.00 | 2.03 | 2.00 | 2.03 | +1.15% | 0.02 | 0.85% |
| 2026-04-15 | 2.02 | 2.02 | 2.00 | 2.01 | -0.05% | 0.02 | 0.94% |
| 2026-04-14 | 2.00 | 2.01 | 1.99 | 2.01 | +1.06% | 0.03 | 1.43% |
| 2026-04-13 | 1.98 | 1.99 | 1.98 | 1.99 | +0.30% | 0.03 | 1.60% |
| 2026-04-10 | 1.95 | 1.99 | 1.95 | 1.98 | +1.38% | 0.04 | 1.99% |
| 2026-04-09 | 1.95 | 1.96 | 1.95 | 1.95 | -0.46% | 0.03 | 1.24% |
| 2026-04-08 | 1.90 | 1.96 | 1.90 | 1.96 | +3.37% | 0.08 | 3.77% |
| 2026-04-07 | 1.90 | 1.91 | 1.89 | 1.90 | 0.00% | 0.03 | 1.68% |
| 2026-04-03 | 1.92 | 1.92 | 1.90 | 1.90 | -1.15% | 0.01 | 0.63% |
| 2026-04-02 | 1.93 | 1.94 | 1.91 | 1.92 | -0.77% | 0.03 | 1.22% |
| 2026-04-01 | 1.91 | 1.94 | 1.91 | 1.94 | +1.36% | 0.02 | 0.86% |
| 2026-03-31 | 1.93 | 1.94 | 1.91 | 1.91 | -0.78% | 0.04 | 1.86% |
| 2026-03-30 | 1.93 | 1.93 | 1.91 | 1.93 | -0.21% | 0.01 | 0.33% |
| 2026-03-27 | 1.92 | 1.94 | 1.91 | 1.93 | +0.68% | 0.04 | 1.71% |
| 2026-03-26 | 1.94 | 1.94 | 1.92 | 1.92 | -1.24% | 0.03 | 1.44% |
| 2026-03-25 | 1.92 | 1.94 | 1.92 | 1.94 | +1.62% | 0.03 | 1.36% |
| 2026-03-24 | 1.93 | 1.93 | 1.87 | 1.91 | +0.90% | 0.02 | 1.14% |