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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.57 | 1.57 | 1.50 | 1.50 | -4.14% | 0.01 | 0.14% |
| 2026-03-20 | 1.58 | 1.59 | 1.57 | 1.57 | -0.44% | 0.02 | 0.45% |
| 2026-03-19 | 1.59 | 1.59 | 1.57 | 1.58 | -1.68% | 0.01 | 0.18% |
| 2026-03-18 | 1.59 | 1.60 | 1.58 | 1.60 | +0.38% | 0.01 | 0.28% |
| 2026-03-17 | 1.61 | 1.62 | 1.59 | 1.60 | -0.68% | 0.02 | 0.35% |
| 2026-03-16 | 1.61 | 1.61 | 1.59 | 1.61 | -0.12% | 0.02 | 0.51% |
| 2026-03-13 | 1.62 | 1.62 | 1.61 | 1.61 | -0.62% | 0.01 | 0.16% |
| 2026-03-12 | 1.62 | 1.62 | 1.61 | 1.62 | -0.06% | 0.01 | 0.22% |
| 2026-03-11 | 1.62 | 1.62 | 1.61 | 1.62 | +0.25% | 0.03 | 0.56% |
| 2026-03-10 | 1.60 | 1.62 | 1.60 | 1.62 | +1.38% | 0.01 | 0.14% |
| 2026-03-09 | 1.61 | 1.61 | 1.57 | 1.59 | -0.93% | 0.02 | 0.42% |
| 2026-03-06 | 1.59 | 1.61 | 1.59 | 1.61 | +0.50% | 0.00 | 0.11% |
| 2026-03-05 | 1.60 | 1.61 | 1.60 | 1.60 | +0.95% | 0.04 | 0.97% |
| 2026-03-04 | 1.60 | 1.60 | 1.57 | 1.59 | -1.18% | 0.01 | 0.22% |
| 2026-03-03 | 1.64 | 1.64 | 1.60 | 1.61 | -1.65% | 0.02 | 0.40% |
| 2026-03-02 | 1.63 | 1.64 | 1.61 | 1.63 | +0.25% | 0.00 | 0.03% |
| 2026-02-27 | 1.63 | 1.64 | 1.62 | 1.63 | -0.06% | 0.01 | 0.28% |
| 2026-02-26 | 1.63 | 1.64 | 1.62 | 1.63 | +0.12% | 0.03 | 0.61% |
| 2026-02-25 | 1.62 | 1.64 | 1.62 | 1.63 | -0.06% | 0.01 | 0.25% |
| 2026-02-24 | 1.62 | 1.63 | 1.60 | 1.63 | +1.56% | 0.03 | 0.76% |