中金MSCI中国A股国际质量ETF sh.515910
0.70
+1.89%
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 | 0.69 | 0.69 | 0.69 | 0.69 | -0.29% | 0.01 | 0.60% |
| 2026-04-20 | 0.69 | 0.70 | 0.69 | 0.69 | +0.43% | 0.03 | 1.63% |
| 2026-04-17 | 0.69 | 0.69 | 0.69 | 0.69 | +0.58% | 0.01 | 0.63% |
| 2026-04-16 | 0.68 | 0.69 | 0.68 | 0.69 | +1.33% | 0.01 | 0.69% |
| 2026-04-15 | 0.68 | 0.69 | 0.67 | 0.68 | -0.44% | 0.03 | 1.52% |
| 2026-04-14 | 0.67 | 0.68 | 0.67 | 0.68 | +1.64% | 0.03 | 1.70% |
| 2026-04-13 | 0.67 | 0.67 | 0.67 | 0.67 | -0.30% | 0.02 | 1.09% |
| 2026-04-10 | 0.66 | 0.68 | 0.66 | 0.67 | +1.82% | 0.01 | 0.70% |
| 2026-04-09 | 0.66 | 0.66 | 0.66 | 0.66 | -0.90% | 0.01 | 0.45% |
| 2026-04-08 | 0.64 | 0.67 | 0.64 | 0.67 | +4.72% | 0.02 | 0.91% |
| 2026-04-07 | 0.64 | 0.64 | 0.63 | 0.64 | -0.31% | 0.01 | 0.68% |
| 2026-04-03 | 0.64 | 0.64 | 0.64 | 0.64 | -0.31% | 0.01 | 0.44% |
| 2026-04-02 | 0.65 | 0.66 | 0.64 | 0.64 | -1.69% | 0.01 | 0.44% |
| 2026-04-01 | 0.65 | 0.65 | 0.64 | 0.65 | +1.88% | 0.01 | 0.61% |
| 2026-03-31 | 0.64 | 0.65 | 0.64 | 0.64 | -1.08% | 0.01 | 0.76% |
| 2026-03-30 | 0.64 | 0.65 | 0.64 | 0.65 | 0.00% | 0.01 | 0.62% |
| 2026-03-27 | 0.64 | 0.65 | 0.64 | 0.65 | +0.47% | 0.01 | 0.50% |
| 2026-03-26 | 0.65 | 0.65 | 0.64 | 0.64 | -1.38% | 0.02 | 0.95% |
| 2026-03-25 | 0.64 | 0.65 | 0.64 | 0.65 | +1.72% | 0.01 | 0.28% |
| 2026-03-24 | 0.64 | 0.64 | 0.63 | 0.64 | +0.94% | 0.01 | 0.61% |