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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.44 | 1.45 | 1.43 | 1.44 | +0.21% | 0.03 | 4.57% |
| 2026-04-20 | 1.43 | 1.44 | 1.43 | 1.44 | +0.63% | 0.02 | 3.63% |
| 2026-04-17 | 1.44 | 1.44 | 1.43 | 1.43 | -0.21% | 0.01 | 1.81% |
| 2026-04-16 | 1.43 | 1.44 | 1.43 | 1.44 | +1.06% | 0.02 | 3.94% |
| 2026-04-15 | 1.43 | 1.43 | 1.42 | 1.42 | -0.07% | 0.06 | 9.74% |
| 2026-04-14 | 1.42 | 1.42 | 1.41 | 1.42 | +1.21% | 0.03 | 4.44% |
| 2026-04-13 | 1.40 | 1.41 | 1.40 | 1.40 | +0.14% | 0.03 | 4.92% |
| 2026-04-10 | 1.39 | 1.41 | 1.39 | 1.40 | +1.01% | 0.02 | 3.98% |
| 2026-04-09 | 1.41 | 1.41 | 1.38 | 1.39 | 0.00% | 0.01 | 1.53% |
| 2026-04-08 | 1.36 | 1.39 | 1.36 | 1.39 | +3.43% | 0.06 | 10.81% |
| 2026-04-07 | 1.35 | 1.35 | 1.34 | 1.34 | -0.22% | 0.03 | 4.98% |
| 2026-04-03 | 1.35 | 1.35 | 1.34 | 1.34 | -0.96% | 0.00 | 0.47% |
| 2026-04-02 | 1.37 | 1.37 | 1.35 | 1.36 | -0.80% | 0.03 | 5.31% |
| 2026-04-01 | 1.36 | 1.37 | 1.36 | 1.37 | +1.18% | 0.03 | 5.88% |
| 2026-03-31 | 1.36 | 1.37 | 1.35 | 1.35 | -0.73% | 0.00 | 0.64% |
| 2026-03-30 | 1.36 | 1.37 | 1.36 | 1.36 | -0.15% | 0.00 | 0.14% |
| 2026-03-27 | 1.35 | 1.37 | 1.35 | 1.36 | +0.52% | 0.00 | 0.38% |
| 2026-03-26 | 1.38 | 1.38 | 1.36 | 1.36 | -1.09% | 0.02 | 3.72% |
| 2026-03-25 | 1.35 | 1.37 | 1.35 | 1.37 | +1.48% | 0.01 | 1.13% |
| 2026-03-24 | 1.40 | 1.40 | 1.33 | 1.35 | -3.36% | 0.03 | 5.63% |