摩根MSCI中国A股ETF sh.515770
1.47
+0.62%
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 | 1.46 | 1.47 | 1.45 | 1.47 | +0.62% | 0.04 | 5.96% |
| 2026-05-21 | 1.49 | 1.50 | 1.46 | 1.46 | -0.88% | 0.03 | 3.95% |
| 2026-05-20 | 1.47 | 1.48 | 1.47 | 1.48 | -0.27% | 0.06 | 9.32% |
| 2026-05-19 | 1.46 | 1.48 | 1.46 | 1.48 | +1.16% | 0.10 | 15.31% |
| 2026-05-18 | 1.47 | 1.48 | 1.46 | 1.46 | -0.75% | 0.03 | 3.98% |
| 2026-05-15 | 1.49 | 1.50 | 1.47 | 1.47 | -1.73% | 0.02 | 2.45% |
| 2026-05-14 | 1.52 | 1.52 | 1.50 | 1.50 | -1.57% | 0.01 | 1.37% |
| 2026-05-13 | 1.50 | 1.52 | 1.50 | 1.52 | +1.20% | 0.02 | 2.72% |
| 2026-05-12 | 1.51 | 1.51 | 1.50 | 1.51 | -0.13% | 0.04 | 5.47% |
| 2026-05-11 | 1.49 | 1.51 | 1.49 | 1.51 | +1.48% | 0.02 | 3.30% |
| 2026-05-08 | 1.49 | 1.49 | 1.48 | 1.49 | -0.34% | 0.01 | 1.59% |
| 2026-05-07 | 1.49 | 1.50 | 1.49 | 1.49 | +0.54% | 0.01 | 2.25% |
| 2026-05-06 | 1.47 | 1.49 | 1.47 | 1.48 | +1.85% | 0.01 | 0.80% |
| 2026-04-30 | 1.46 | 1.46 | 1.45 | 1.46 | -0.07% | 0.01 | 1.29% |
| 2026-04-29 | 1.45 | 1.46 | 1.45 | 1.46 | +1.11% | 0.01 | 1.47% |
| 2026-04-28 | 1.44 | 1.45 | 1.44 | 1.44 | -0.35% | 0.01 | 2.32% |
| 2026-04-27 | 1.45 | 1.45 | 1.45 | 1.45 | +0.21% | 0.01 | 2.08% |
| 2026-04-24 | 1.44 | 1.45 | 1.44 | 1.44 | -0.41% | 0.02 | 2.44% |
| 2026-04-23 | 1.45 | 1.46 | 1.44 | 1.45 | -0.41% | 0.01 | 1.85% |
| 2026-04-22 | 1.44 | 1.46 | 1.44 | 1.46 | +0.76% | 0.02 | 2.98% |