易方达MSCI美国50ETF(QDII) sh.513850
1.74
+1.34%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.73 | 1.75 | 1.73 | 1.74 | +1.34% | 1.65 | 8.07% |
| 2026-05-21 | 1.73 | 1.74 | 1.72 | 1.72 | +0.06% | 1.23 | 6.07% |
| 2026-05-20 | 1.71 | 1.72 | 1.70 | 1.72 | +0.29% | 0.99 | 4.94% |
| 2026-05-19 | 1.72 | 1.72 | 1.71 | 1.71 | +0.06% | 1.09 | 5.45% |
| 2026-05-18 | 1.71 | 1.72 | 1.71 | 1.71 | -1.44% | 1.28 | 6.38% |
| 2026-05-15 | 1.75 | 1.76 | 1.73 | 1.74 | -0.52% | 2.44 | 11.94% |
| 2026-05-14 | 1.74 | 1.76 | 1.73 | 1.75 | +1.57% | 2.49 | 12.24% |
| 2026-05-13 | 1.71 | 1.72 | 1.71 | 1.72 | +0.82% | 1.10 | 5.51% |
| 2026-05-12 | 1.72 | 1.72 | 1.70 | 1.71 | -0.64% | 1.25 | 6.26% |
| 2026-05-11 | 1.71 | 1.72 | 1.71 | 1.72 | +1.00% | 2.12 | 10.58% |
| 2026-05-08 | 1.70 | 1.70 | 1.69 | 1.70 | -0.12% | 1.01 | 5.13% |
| 2026-05-07 | 1.71 | 1.71 | 1.70 | 1.70 | +0.89% | 1.68 | 8.47% |
| 2026-05-06 | 1.70 | 1.70 | 1.69 | 1.69 | +1.69% | 1.33 | 6.76% |
| 2026-04-30 | 1.67 | 1.67 | 1.65 | 1.66 | +0.36% | 0.89 | 4.64% |
| 2026-04-29 | 1.65 | 1.66 | 1.64 | 1.65 | +0.06% | 0.96 | 5.03% |
| 2026-04-28 | 1.66 | 1.66 | 1.65 | 1.65 | -0.18% | 0.73 | 3.83% |
| 2026-04-27 | 1.65 | 1.66 | 1.65 | 1.66 | +1.29% | 1.00 | 5.23% |
| 2026-04-24 | 1.63 | 1.63 | 1.63 | 1.63 | +0.06% | 0.51 | 2.68% |
| 2026-04-23 | 1.64 | 1.65 | 1.63 | 1.63 | 0.00% | 0.64 | 3.38% |
| 2026-04-22 | 1.63 | 1.63 | 1.62 | 1.63 | 0.00% | 0.53 | 2.80% |