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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.64 | 0.66 | 0.63 | 0.64 | -2.91% | 0.02 | 0.83% |
| 2026-03-20 | 0.65 | 0.66 | 0.65 | 0.65 | +0.62% | 0.03 | 1.66% |
| 2026-03-19 | 0.66 | 0.66 | 0.65 | 0.65 | -1.66% | 0.01 | 0.76% |
| 2026-03-18 | 0.65 | 0.66 | 0.65 | 0.66 | +0.92% | 0.01 | 0.49% |
| 2026-03-17 | 0.67 | 0.67 | 0.65 | 0.66 | -0.91% | 0.02 | 1.16% |
| 2026-03-16 | 0.66 | 0.66 | 0.65 | 0.66 | +0.30% | 0.02 | 0.82% |
| 2026-03-13 | 0.66 | 0.66 | 0.66 | 0.66 | -0.30% | 0.01 | 0.63% |
| 2026-03-12 | 0.66 | 0.67 | 0.65 | 0.66 | -0.75% | 0.03 | 1.58% |
| 2026-03-11 | 0.66 | 0.67 | 0.66 | 0.67 | +0.45% | 0.14 | 6.93% |
| 2026-03-10 | 0.65 | 0.66 | 0.65 | 0.66 | +1.84% | 0.15 | 7.01% |
| 2026-03-09 | 0.65 | 0.66 | 0.64 | 0.65 | -1.21% | 0.04 | 1.78% |
| 2026-03-06 | 0.66 | 0.66 | 0.65 | 0.66 | +0.15% | 0.01 | 0.37% |
| 2026-03-05 | 0.66 | 0.67 | 0.66 | 0.66 | 0.00% | 0.04 | 2.01% |
| 2026-03-04 | 0.66 | 0.66 | 0.65 | 0.66 | -0.75% | 0.08 | 3.97% |
| 2026-03-03 | 0.67 | 0.68 | 0.66 | 0.66 | -1.49% | 0.03 | 1.41% |
| 2026-03-02 | 0.67 | 0.67 | 0.66 | 0.67 | +0.30% | 0.02 | 1.07% |
| 2026-02-27 | 0.67 | 0.67 | 0.67 | 0.67 | -0.59% | 0.03 | 1.63% |
| 2026-02-26 | 0.68 | 0.68 | 0.67 | 0.68 | -0.30% | 0.08 | 3.43% |
| 2026-02-25 | 0.67 | 0.68 | 0.67 | 0.68 | +1.20% | 0.01 | 0.64% |
| 2026-02-24 | 0.66 | 0.67 | 0.66 | 0.67 | +1.36% | 0.02 | 0.91% |