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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.96 | 1.96 | 1.88 | 1.89 | -3.17% | 0.02 | 1.03% |
| 2026-03-20 | 1.97 | 1.98 | 1.95 | 1.95 | -0.61% | 0.05 | 2.17% |
| 2026-03-19 | 2.00 | 2.00 | 1.96 | 1.97 | -1.65% | 0.02 | 0.98% |
| 2026-03-18 | 1.99 | 2.00 | 1.98 | 2.00 | +0.25% | 0.04 | 1.90% |
| 2026-03-17 | 2.01 | 2.02 | 1.98 | 1.99 | -0.55% | 0.03 | 1.27% |
| 2026-03-16 | 2.01 | 2.01 | 1.99 | 2.00 | -0.20% | 0.02 | 0.80% |
| 2026-03-13 | 2.03 | 2.03 | 2.01 | 2.01 | -1.03% | 0.01 | 0.46% |
| 2026-03-12 | 2.03 | 2.03 | 2.01 | 2.03 | -0.15% | 0.03 | 1.43% |
| 2026-03-11 | 2.02 | 2.04 | 2.02 | 2.03 | +0.69% | 0.03 | 1.50% |
| 2026-03-10 | 2.00 | 2.02 | 2.00 | 2.02 | +1.10% | 0.03 | 1.44% |
| 2026-03-09 | 1.99 | 2.00 | 1.97 | 2.00 | -0.79% | 0.04 | 1.70% |
| 2026-03-06 | 2.00 | 2.01 | 1.99 | 2.01 | +0.55% | 0.01 | 0.62% |
| 2026-03-05 | 1.99 | 2.01 | 1.99 | 2.00 | +0.96% | 0.02 | 0.96% |
| 2026-03-04 | 2.01 | 2.01 | 1.97 | 1.98 | -1.54% | 0.05 | 2.15% |
| 2026-03-03 | 2.05 | 2.05 | 2.01 | 2.01 | -1.56% | 0.06 | 2.63% |
| 2026-03-02 | 2.04 | 2.05 | 2.02 | 2.05 | +0.39% | 0.02 | 0.68% |
| 2026-02-27 | 2.04 | 2.04 | 2.03 | 2.04 | +0.05% | 0.03 | 1.43% |
| 2026-02-26 | 2.04 | 2.04 | 2.03 | 2.04 | -0.10% | 0.04 | 1.70% |
| 2026-02-25 | 2.03 | 2.06 | 2.03 | 2.04 | +0.39% | 0.05 | 2.42% |
| 2026-02-24 | 2.03 | 2.04 | 2.02 | 2.03 | +1.10% | 0.05 | 2.32% |