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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.67 | 0.67 | 0.66 | 0.66 | -1.20% | 0.01 | 0.58% |
| 2026-02-12 | 0.67 | 0.67 | 0.67 | 0.67 | +0.15% | 0.01 | 0.42% |
| 2026-02-11 | 0.67 | 0.67 | 0.67 | 0.67 | -0.30% | 0.02 | 1.01% |
| 2026-02-10 | 0.67 | 0.67 | 0.67 | 0.67 | -0.15% | 0.02 | 0.78% |
| 2026-02-09 | 0.66 | 0.67 | 0.66 | 0.67 | +2.13% | 0.02 | 0.83% |
| 2026-02-06 | 0.66 | 0.66 | 0.65 | 0.66 | -1.06% | 0.05 | 2.10% |
| 2026-02-05 | 0.67 | 0.67 | 0.66 | 0.66 | -0.75% | 0.02 | 0.97% |
| 2026-02-04 | 0.66 | 0.67 | 0.66 | 0.67 | +0.15% | 0.02 | 0.84% |
| 2026-02-03 | 0.66 | 0.67 | 0.65 | 0.67 | +1.52% | 0.02 | 0.94% |
| 2026-02-02 | 0.67 | 0.68 | 0.66 | 0.66 | -2.09% | 0.06 | 2.91% |
| 2026-01-30 | 0.68 | 0.68 | 0.66 | 0.67 | -1.18% | 0.22 | 10.68% |
| 2026-01-29 | 0.67 | 0.68 | 0.67 | 0.68 | +0.89% | 0.03 | 1.64% |
| 2026-01-28 | 0.66 | 0.67 | 0.66 | 0.67 | +1.20% | 0.01 | 0.57% |
| 2026-01-27 | 0.66 | 0.68 | 0.66 | 0.67 | -0.15% | 0.03 | 1.28% |
| 2026-01-26 | 0.66 | 0.67 | 0.66 | 0.67 | +0.91% | 0.10 | 4.88% |
| 2026-01-23 | 0.67 | 0.67 | 0.66 | 0.66 | -0.90% | 0.04 | 1.94% |
| 2026-01-22 | 0.67 | 0.67 | 0.66 | 0.67 | 0.00% | 0.05 | 2.42% |
| 2026-01-21 | 0.66 | 0.67 | 0.66 | 0.67 | +0.30% | 0.02 | 1.13% |
| 2026-01-20 | 0.67 | 0.67 | 0.66 | 0.66 | -1.34% | 0.02 | 1.02% |
| 2026-01-19 | 0.68 | 0.68 | 0.67 | 0.67 | -1.03% | 0.02 | 0.73% |