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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.43 | 1.43 | 1.42 | 1.42 | -1.32% | 0.06 | 9.38% |
| 2026-02-12 | 1.44 | 1.44 | 1.44 | 1.44 | +0.14% | 0.11 | 15.04% |
| 2026-02-11 | 1.44 | 1.44 | 1.44 | 1.44 | +0.21% | 0.02 | 3.48% |
| 2026-02-10 | 1.44 | 1.44 | 1.44 | 1.44 | -0.14% | 0.03 | 3.97% |
| 2026-02-09 | 1.43 | 1.44 | 1.43 | 1.44 | +1.63% | 0.04 | 5.77% |
| 2026-02-06 | 1.41 | 1.42 | 1.41 | 1.41 | -0.63% | 0.06 | 8.75% |
| 2026-02-05 | 1.42 | 1.42 | 1.41 | 1.42 | -0.35% | 0.10 | 13.93% |
| 2026-02-04 | 1.42 | 1.43 | 1.41 | 1.43 | +0.99% | 0.03 | 4.57% |
| 2026-02-03 | 1.41 | 1.42 | 1.39 | 1.41 | +1.22% | 0.08 | 12.44% |
| 2026-02-02 | 1.43 | 1.43 | 1.40 | 1.40 | -2.10% | 0.05 | 7.10% |
| 2026-01-30 | 1.43 | 1.44 | 1.42 | 1.43 | -1.25% | 0.07 | 10.39% |
| 2026-01-29 | 1.44 | 1.45 | 1.44 | 1.45 | +0.63% | 0.00 | 0.60% |
| 2026-01-28 | 1.43 | 1.45 | 1.43 | 1.44 | +0.28% | 0.02 | 2.88% |
| 2026-01-27 | 1.43 | 1.45 | 1.43 | 1.43 | -0.14% | 0.03 | 4.43% |
| 2026-01-26 | 1.43 | 1.48 | 1.42 | 1.43 | 0.00% | 0.00 | 0.21% |
| 2026-01-23 | 1.44 | 1.44 | 1.43 | 1.43 | -0.14% | 0.08 | 12.07% |
| 2026-01-22 | 1.44 | 1.45 | 1.43 | 1.44 | -0.07% | 0.07 | 9.64% |
| 2026-01-21 | 1.44 | 1.45 | 1.44 | 1.44 | +0.21% | 0.08 | 11.40% |
| 2026-01-20 | 1.45 | 1.45 | 1.43 | 1.43 | -0.55% | 0.01 | 2.08% |
| 2026-01-19 | 1.44 | 1.45 | 1.43 | 1.44 | 0.00% | 0.08 | 11.47% |