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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.49 | 1.50 | 1.46 | 1.47 | -3.36% | 0.93 | 5.54% |
| 2026-03-20 | 1.53 | 1.54 | 1.52 | 1.52 | -0.78% | 0.36 | 2.09% |
| 2026-03-19 | 1.54 | 1.55 | 1.52 | 1.53 | -2.17% | 0.84 | 4.84% |
| 2026-03-18 | 1.55 | 1.57 | 1.55 | 1.57 | +1.56% | 0.90 | 5.08% |
| 2026-03-17 | 1.55 | 1.56 | 1.54 | 1.54 | -0.52% | 0.41 | 2.36% |
| 2026-03-16 | 1.54 | 1.55 | 1.54 | 1.55 | +0.26% | 0.67 | 3.85% |
| 2026-03-13 | 1.54 | 1.55 | 1.54 | 1.55 | -0.77% | 0.36 | 2.04% |
| 2026-03-12 | 1.56 | 1.56 | 1.55 | 1.56 | -0.76% | 0.48 | 2.71% |
| 2026-03-11 | 1.57 | 1.57 | 1.56 | 1.57 | +0.38% | 0.43 | 2.40% |
| 2026-03-10 | 1.55 | 1.57 | 1.55 | 1.56 | +1.96% | 0.68 | 3.86% |
| 2026-03-09 | 1.52 | 1.54 | 1.52 | 1.53 | -2.54% | 0.82 | 4.75% |
| 2026-03-06 | 1.57 | 1.58 | 1.57 | 1.57 | +0.06% | 0.34 | 1.93% |
| 2026-03-05 | 1.57 | 1.58 | 1.57 | 1.57 | +1.61% | 0.51 | 2.91% |
| 2026-03-04 | 1.55 | 1.57 | 1.55 | 1.55 | -0.71% | 0.56 | 3.19% |
| 2026-03-03 | 1.58 | 1.58 | 1.56 | 1.56 | -0.64% | 0.89 | 5.06% |
| 2026-03-02 | 1.58 | 1.59 | 1.57 | 1.57 | -1.81% | 1.12 | 6.32% |
| 2026-02-27 | 1.60 | 1.60 | 1.59 | 1.60 | -0.81% | 0.39 | 2.16% |
| 2026-02-26 | 1.61 | 1.62 | 1.61 | 1.61 | +0.56% | 0.50 | 2.78% |
| 2026-02-25 | 1.62 | 1.62 | 1.60 | 1.60 | -0.25% | 0.51 | 2.85% |
| 2026-02-24 | 1.60 | 1.61 | 1.59 | 1.61 | -0.50% | 0.48 | 2.68% |