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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.62 | 1.62 | 1.56 | 1.60 | -1.17% | 0.01 | 0.15% |
| 2026-02-12 | 1.62 | 1.62 | 1.62 | 1.62 | +0.12% | 0.01 | 0.16% |
| 2026-02-11 | 1.62 | 1.62 | 1.62 | 1.62 | +0.19% | 0.01 | 0.19% |
| 2026-02-10 | 1.62 | 1.62 | 1.62 | 1.62 | +0.19% | 0.00 | 0.11% |
| 2026-02-09 | 1.60 | 1.62 | 1.60 | 1.61 | +1.19% | 0.03 | 0.68% |
| 2026-02-06 | 1.57 | 1.60 | 1.57 | 1.60 | -0.19% | 0.01 | 0.24% |
| 2026-02-05 | 1.60 | 1.60 | 1.57 | 1.60 | -0.50% | 0.02 | 0.42% |
| 2026-02-04 | 1.59 | 1.61 | 1.59 | 1.61 | +0.69% | 0.02 | 0.46% |
| 2026-02-03 | 1.59 | 1.60 | 1.57 | 1.60 | +1.46% | 0.01 | 0.16% |
| 2026-02-02 | 1.59 | 1.61 | 1.57 | 1.57 | -2.18% | 0.09 | 1.98% |
| 2026-01-30 | 1.62 | 1.64 | 1.59 | 1.61 | -1.35% | 0.02 | 0.51% |
| 2026-01-29 | 1.62 | 1.64 | 1.61 | 1.63 | +0.31% | 0.02 | 0.34% |
| 2026-01-28 | 1.61 | 1.63 | 1.61 | 1.62 | +0.62% | 0.05 | 1.00% |
| 2026-01-27 | 1.63 | 1.63 | 1.61 | 1.61 | +0.06% | 0.00 | 0.02% |
| 2026-01-26 | 1.61 | 1.63 | 1.61 | 1.61 | +0.19% | 0.01 | 0.19% |
| 2026-01-23 | 1.62 | 1.62 | 1.61 | 1.61 | -0.43% | 0.01 | 0.16% |
| 2026-01-22 | 1.63 | 1.63 | 1.61 | 1.62 | -0.12% | 0.01 | 0.11% |
| 2026-01-21 | 1.62 | 1.63 | 1.62 | 1.62 | +0.25% | 0.01 | 0.24% |
| 2026-01-20 | 1.62 | 1.63 | 1.60 | 1.62 | -0.25% | 0.01 | 0.11% |
| 2026-01-19 | 1.61 | 1.63 | 1.61 | 1.62 | +0.37% | 0.00 | 0.01% |