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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.63 | 1.63 | 1.62 | 1.63 | +0.31% | 0.54 | 2.88% |
| 2026-04-20 | 1.64 | 1.64 | 1.63 | 1.63 | 0.00% | 0.82 | 4.33% |
| 2026-04-17 | 1.64 | 1.64 | 1.62 | 1.63 | -0.97% | 0.69 | 3.69% |
| 2026-04-16 | 1.63 | 1.65 | 1.63 | 1.64 | +1.99% | 0.92 | 4.86% |
| 2026-04-15 | 1.61 | 1.62 | 1.61 | 1.61 | +1.64% | 0.69 | 3.71% |
| 2026-04-14 | 1.58 | 1.59 | 1.58 | 1.59 | +1.80% | 0.59 | 3.26% |
| 2026-04-13 | 1.56 | 1.56 | 1.55 | 1.56 | -0.26% | 0.46 | 2.56% |
| 2026-04-10 | 1.56 | 1.57 | 1.56 | 1.56 | +1.23% | 0.54 | 2.99% |
| 2026-04-09 | 1.54 | 1.55 | 1.54 | 1.54 | -1.22% | 0.47 | 2.66% |
| 2026-04-08 | 1.54 | 1.57 | 1.54 | 1.56 | +4.48% | 1.28 | 7.15% |
| 2026-04-07 | 1.50 | 1.51 | 1.49 | 1.50 | 0.00% | 0.41 | 2.37% |
| 2026-04-03 | 1.50 | 1.51 | 1.49 | 1.50 | +0.20% | 0.35 | 2.02% |
| 2026-04-02 | 1.51 | 1.51 | 1.48 | 1.49 | -2.04% | 0.93 | 5.46% |
| 2026-04-01 | 1.50 | 1.52 | 1.49 | 1.52 | +4.32% | 1.01 | 5.85% |
| 2026-03-31 | 1.47 | 1.48 | 1.46 | 1.46 | -0.61% | 0.50 | 2.98% |
| 2026-03-30 | 1.46 | 1.47 | 1.46 | 1.47 | -1.74% | 0.52 | 3.09% |
| 2026-03-27 | 1.48 | 1.50 | 1.48 | 1.50 | -0.40% | 0.41 | 2.43% |
| 2026-03-26 | 1.51 | 1.52 | 1.50 | 1.50 | -0.73% | 0.37 | 2.13% |
| 2026-03-25 | 1.51 | 1.52 | 1.50 | 1.51 | +1.00% | 0.49 | 2.87% |
| 2026-03-24 | 1.49 | 1.50 | 1.48 | 1.50 | +1.91% | 0.46 | 2.74% |