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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.63 | 1.64 | 1.63 | 1.63 | 0.00% | 0.03 | 0.59% |
| 2026-04-20 | 1.63 | 1.64 | 1.63 | 1.63 | +0.74% | 0.02 | 0.42% |
| 2026-04-17 | 1.62 | 1.63 | 1.62 | 1.62 | -0.18% | 0.01 | 0.30% |
| 2026-04-16 | 1.61 | 1.62 | 1.61 | 1.62 | +1.31% | 0.01 | 0.32% |
| 2026-04-15 | 1.61 | 1.62 | 1.60 | 1.60 | -0.19% | 0.01 | 0.16% |
| 2026-04-14 | 1.60 | 1.61 | 1.59 | 1.61 | +1.01% | 0.02 | 0.45% |
| 2026-04-13 | 1.59 | 1.59 | 1.58 | 1.59 | -0.06% | 0.01 | 0.28% |
| 2026-04-10 | 1.62 | 1.62 | 1.57 | 1.59 | +1.73% | 0.01 | 0.21% |
| 2026-04-09 | 1.56 | 1.57 | 1.56 | 1.56 | -0.57% | 0.02 | 0.44% |
| 2026-04-08 | 1.53 | 1.57 | 1.53 | 1.57 | +3.62% | 0.02 | 0.50% |
| 2026-04-07 | 1.52 | 1.52 | 1.52 | 1.52 | -0.13% | 0.01 | 0.24% |
| 2026-04-03 | 1.52 | 1.53 | 1.52 | 1.52 | -0.91% | 0.00 | 0.01% |
| 2026-04-02 | 1.54 | 1.56 | 1.53 | 1.53 | -0.97% | 0.02 | 0.42% |
| 2026-04-01 | 1.54 | 1.55 | 1.54 | 1.55 | +1.31% | 0.00 | 0.01% |
| 2026-03-31 | 1.54 | 1.54 | 1.53 | 1.53 | -0.84% | 0.00 | 0.11% |
| 2026-03-30 | 1.54 | 1.54 | 1.53 | 1.54 | 0.00% | 0.00 | 0.06% |
| 2026-03-27 | 1.52 | 1.55 | 1.52 | 1.54 | +0.59% | 0.01 | 0.15% |
| 2026-03-26 | 1.55 | 1.55 | 1.53 | 1.53 | -1.10% | 0.00 | 0.03% |
| 2026-03-25 | 1.53 | 1.55 | 1.53 | 1.55 | +1.64% | 0.01 | 0.13% |
| 2026-03-24 | 1.51 | 1.52 | 1.50 | 1.52 | +1.40% | 0.00 | 0.11% |