招商MSCI中国A股国际通ETF sh.515160
1.68
+1.20%
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 | 1.66 | 1.68 | 1.66 | 1.68 | +1.20% | 0.02 | 0.39% |
| 2026-05-21 | 1.69 | 1.71 | 1.66 | 1.66 | -1.31% | 0.01 | 0.21% |
| 2026-05-20 | 1.68 | 1.68 | 1.67 | 1.68 | +0.30% | 0.01 | 0.23% |
| 2026-05-19 | 1.67 | 1.68 | 1.65 | 1.68 | +0.42% | 0.01 | 0.19% |
| 2026-05-18 | 1.68 | 1.68 | 1.66 | 1.67 | -0.54% | 0.00 | 0.11% |
| 2026-05-15 | 1.70 | 1.74 | 1.67 | 1.68 | -1.41% | 0.00 | 0.07% |
| 2026-05-14 | 1.74 | 1.74 | 1.70 | 1.70 | -1.50% | 0.00 | 0.11% |
| 2026-05-13 | 1.71 | 1.73 | 1.70 | 1.73 | +1.17% | 0.03 | 0.73% |
| 2026-05-12 | 1.71 | 1.71 | 1.70 | 1.71 | -0.41% | 0.06 | 1.24% |
| 2026-05-11 | 1.70 | 1.72 | 1.70 | 1.72 | +1.54% | 0.01 | 0.25% |
| 2026-05-08 | 1.70 | 1.70 | 1.68 | 1.69 | -0.35% | 0.02 | 0.35% |
| 2026-05-07 | 1.69 | 1.70 | 1.68 | 1.70 | +0.47% | 0.02 | 0.34% |
| 2026-05-06 | 1.66 | 1.69 | 1.66 | 1.69 | +2.30% | 0.01 | 0.26% |
| 2026-04-30 | 1.66 | 1.66 | 1.65 | 1.65 | -0.24% | 0.01 | 0.20% |
| 2026-04-29 | 1.63 | 1.66 | 1.63 | 1.65 | +1.16% | 0.02 | 0.50% |
| 2026-04-28 | 1.64 | 1.64 | 1.63 | 1.64 | -0.37% | 0.01 | 0.27% |
| 2026-04-27 | 1.64 | 1.65 | 1.64 | 1.64 | +0.43% | 0.03 | 0.58% |
| 2026-04-24 | 1.63 | 1.64 | 1.62 | 1.63 | -0.37% | 0.04 | 1.02% |
| 2026-04-23 | 1.65 | 1.65 | 1.64 | 1.64 | -0.55% | 0.02 | 0.57% |
| 2026-04-22 | 1.63 | 1.65 | 1.63 | 1.65 | +0.98% | 0.00 | 0.11% |