易方达伊塔乌巴西IBOVESPAETF(QDII) sh.520870
1.17
+0.43%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.17 | 1.18 | 1.16 | 1.17 | +0.43% | 1.08 | 17.68% |
| 2026-05-21 | 1.16 | 1.19 | 1.16 | 1.16 | +2.92% | 4.28 | 70.10% |
| 2026-05-20 | 1.14 | 1.14 | 1.12 | 1.13 | -3.01% | 1.34 | 22.91% |
| 2026-05-19 | 1.15 | 1.21 | 1.15 | 1.16 | +2.02% | 8.94 | 146.69% |
| 2026-05-18 | 1.15 | 1.15 | 1.14 | 1.14 | -1.47% | 0.36 | 6.05% |
| 2026-05-15 | 1.17 | 1.17 | 1.16 | 1.16 | -0.43% | 0.58 | 9.68% |
| 2026-05-14 | 1.18 | 1.18 | 1.16 | 1.16 | -3.73% | 1.03 | 17.30% |
| 2026-05-13 | 1.20 | 1.21 | 1.20 | 1.21 | -0.08% | 0.50 | 8.20% |
| 2026-05-12 | 1.21 | 1.21 | 1.21 | 1.21 | -1.23% | 0.55 | 8.92% |
| 2026-05-11 | 1.23 | 1.23 | 1.22 | 1.22 | +0.16% | 0.72 | 11.56% |
| 2026-05-08 | 1.23 | 1.24 | 1.20 | 1.22 | -2.94% | 1.17 | 19.14% |
| 2026-05-07 | 1.26 | 1.27 | 1.25 | 1.26 | +0.08% | 0.99 | 15.70% |
| 2026-05-06 | 1.24 | 1.26 | 1.24 | 1.26 | +3.37% | 1.47 | 23.51% |
| 2026-04-30 | 1.22 | 1.23 | 1.22 | 1.22 | -2.41% | 0.75 | 12.27% |
| 2026-04-29 | 1.24 | 1.25 | 1.24 | 1.25 | +0.16% | 0.82 | 13.33% |
| 2026-04-28 | 1.25 | 1.25 | 1.24 | 1.25 | -1.19% | 1.16 | 18.86% |
| 2026-04-27 | 1.25 | 1.26 | 1.24 | 1.26 | +0.56% | 1.05 | 17.04% |
| 2026-04-24 | 1.26 | 1.26 | 1.25 | 1.25 | -0.71% | 0.82 | 13.41% |
| 2026-04-23 | 1.27 | 1.28 | 1.26 | 1.26 | -2.55% | 1.34 | 21.69% |
| 2026-04-22 | 1.29 | 1.30 | 1.29 | 1.29 | -0.46% | 1.38 | 21.93% |