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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.03 | 2.03 | 2.01 | 2.01 | -1.23% | 0.03 | 1.21% |
| 2026-02-12 | 2.03 | 2.03 | 2.03 | 2.03 | +0.25% | 0.00 | 0.13% |
| 2026-02-11 | 2.03 | 2.04 | 2.03 | 2.03 | +0.05% | 0.01 | 0.54% |
| 2026-02-10 | 2.02 | 2.03 | 2.02 | 2.03 | +0.25% | 0.12 | 5.43% |
| 2026-02-09 | 2.01 | 2.02 | 2.01 | 2.02 | +1.20% | 0.04 | 1.95% |
| 2026-02-06 | 1.98 | 2.00 | 1.98 | 2.00 | -0.20% | 0.03 | 1.19% |
| 2026-02-05 | 2.00 | 2.00 | 1.99 | 2.00 | -0.55% | 0.02 | 0.90% |
| 2026-02-04 | 2.00 | 2.02 | 1.99 | 2.01 | +0.95% | 0.01 | 0.60% |
| 2026-02-03 | 1.97 | 2.00 | 1.96 | 2.00 | +1.06% | 0.02 | 0.89% |
| 2026-02-02 | 2.02 | 2.02 | 1.97 | 1.97 | -2.18% | 0.11 | 5.10% |
| 2026-01-30 | 2.04 | 2.04 | 1.99 | 2.02 | -1.03% | 0.02 | 1.06% |
| 2026-01-29 | 2.03 | 2.04 | 2.02 | 2.04 | +0.44% | 0.01 | 0.56% |
| 2026-01-28 | 2.02 | 2.03 | 2.02 | 2.03 | +0.30% | 0.02 | 0.88% |
| 2026-01-27 | 2.02 | 2.03 | 2.02 | 2.02 | -0.05% | 0.00 | 0.22% |
| 2026-01-26 | 2.02 | 2.06 | 2.02 | 2.02 | +0.15% | 0.01 | 0.28% |
| 2026-01-23 | 2.02 | 2.03 | 2.02 | 2.02 | -0.05% | 0.04 | 1.68% |
| 2026-01-22 | 2.03 | 2.04 | 2.02 | 2.02 | 0.00% | 0.05 | 2.15% |
| 2026-01-21 | 2.02 | 2.03 | 2.02 | 2.02 | -0.05% | 0.03 | 1.24% |
| 2026-01-20 | 2.03 | 2.03 | 2.00 | 2.02 | +0.10% | 0.03 | 1.08% |
| 2026-01-19 | 2.02 | 2.03 | 2.01 | 2.02 | +0.25% | 0.04 | 1.49% |