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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.37 | 1.40 | 1.31 | 1.40 | +1.01% | 0.00 | 0.84% |
| 2026-03-20 | 1.40 | 1.40 | 1.39 | 1.39 | -0.43% | 0.04 | 7.55% |
| 2026-03-19 | 1.40 | 1.40 | 1.39 | 1.39 | -1.56% | 0.05 | 7.65% |
| 2026-03-18 | 1.41 | 1.41 | 1.40 | 1.41 | +0.07% | 0.03 | 5.43% |
| 2026-03-17 | 1.43 | 1.44 | 1.41 | 1.41 | -0.70% | 0.03 | 5.38% |
| 2026-03-16 | 1.42 | 1.42 | 1.41 | 1.42 | -0.14% | 0.01 | 2.02% |
| 2026-03-13 | 1.43 | 1.44 | 1.42 | 1.43 | -0.56% | 0.05 | 8.63% |
| 2026-03-12 | 1.44 | 1.44 | 1.42 | 1.43 | -0.35% | 0.03 | 4.45% |
| 2026-03-11 | 1.42 | 1.44 | 1.42 | 1.44 | +0.35% | 0.01 | 2.30% |
| 2026-03-10 | 1.42 | 1.43 | 1.42 | 1.43 | +1.42% | 0.01 | 2.13% |
| 2026-03-09 | 1.42 | 1.42 | 1.39 | 1.41 | -0.77% | 0.05 | 7.70% |
| 2026-03-06 | 1.42 | 1.43 | 1.41 | 1.42 | +0.28% | 0.04 | 6.27% |
| 2026-03-05 | 1.42 | 1.43 | 1.42 | 1.42 | +1.28% | 0.08 | 12.57% |
| 2026-03-04 | 1.42 | 1.42 | 1.40 | 1.40 | -1.61% | 0.03 | 3.97% |
| 2026-03-03 | 1.45 | 1.45 | 1.43 | 1.43 | -1.66% | 0.04 | 5.73% |
| 2026-03-02 | 1.43 | 1.45 | 1.43 | 1.45 | +0.42% | 0.02 | 3.58% |
| 2026-02-27 | 1.43 | 1.45 | 1.43 | 1.44 | 0.00% | 0.07 | 9.98% |
| 2026-02-26 | 1.44 | 1.45 | 1.44 | 1.44 | -0.07% | 0.02 | 3.32% |
| 2026-02-25 | 1.45 | 1.45 | 1.44 | 1.44 | +0.42% | 0.07 | 10.85% |
| 2026-02-24 | 1.43 | 1.44 | 1.43 | 1.44 | +1.20% | 0.05 | 7.80% |