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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.61 | 1.61 | 1.60 | 1.61 | -0.74% | 0.75 | 4.20% |
| 2026-02-12 | 1.63 | 1.64 | 1.62 | 1.63 | -0.37% | 0.51 | 2.79% |
| 2026-02-11 | 1.63 | 1.63 | 1.62 | 1.63 | -0.06% | 0.48 | 2.64% |
| 2026-02-10 | 1.64 | 1.64 | 1.63 | 1.63 | +0.06% | 0.45 | 2.46% |
| 2026-02-09 | 1.63 | 1.63 | 1.62 | 1.63 | +2.32% | 0.62 | 3.42% |
| 2026-02-06 | 1.59 | 1.60 | 1.58 | 1.59 | -1.36% | 0.85 | 4.82% |
| 2026-02-05 | 1.62 | 1.62 | 1.61 | 1.62 | -0.80% | 0.67 | 3.73% |
| 2026-02-04 | 1.61 | 1.63 | 1.61 | 1.63 | -0.67% | 0.51 | 2.81% |
| 2026-02-03 | 1.63 | 1.64 | 1.62 | 1.64 | +2.37% | 1.09 | 6.02% |
| 2026-02-02 | 1.62 | 1.63 | 1.60 | 1.60 | -1.96% | 0.86 | 4.82% |
| 2026-01-30 | 1.64 | 1.65 | 1.63 | 1.64 | -0.73% | 0.79 | 4.35% |
| 2026-01-29 | 1.65 | 1.65 | 1.65 | 1.65 | -1.02% | 0.68 | 3.70% |
| 2026-01-28 | 1.67 | 1.67 | 1.66 | 1.66 | +0.73% | 0.73 | 3.98% |
| 2026-01-27 | 1.64 | 1.65 | 1.64 | 1.65 | +1.47% | 0.55 | 3.05% |
| 2026-01-26 | 1.64 | 1.64 | 1.62 | 1.63 | -1.15% | 0.60 | 3.34% |
| 2026-01-23 | 1.66 | 1.66 | 1.65 | 1.65 | -0.24% | 0.44 | 2.40% |
| 2026-01-22 | 1.65 | 1.65 | 1.64 | 1.65 | +1.29% | 0.68 | 3.77% |
| 2026-01-21 | 1.63 | 1.63 | 1.62 | 1.63 | -0.55% | 1.54 | 8.64% |
| 2026-01-20 | 1.65 | 1.65 | 1.64 | 1.64 | -0.67% | 0.41 | 2.25% |
| 2026-01-19 | 1.66 | 1.66 | 1.65 | 1.65 | -1.14% | 0.72 | 3.97% |