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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.30 | 1.31 | 1.29 | 1.30 | +0.77% | 2.05 | 32.50% |
| 2026-04-20 | 1.28 | 1.30 | 1.28 | 1.29 | 0.00% | 1.22 | 19.61% |
| 2026-04-17 | 1.30 | 1.30 | 1.28 | 1.29 | -1.45% | 1.56 | 25.11% |
| 2026-04-16 | 1.30 | 1.31 | 1.29 | 1.31 | +0.46% | 1.63 | 25.98% |
| 2026-04-15 | 1.32 | 1.32 | 1.30 | 1.30 | -0.61% | 1.58 | 25.22% |
| 2026-04-14 | 1.32 | 1.34 | 1.31 | 1.31 | +0.61% | 2.40 | 38.25% |
| 2026-04-13 | 1.29 | 1.31 | 1.28 | 1.30 | +2.60% | 4.43 | 71.83% |
| 2026-04-10 | 1.29 | 1.31 | 1.27 | 1.27 | +1.19% | 6.32 | 103.41% |
| 2026-04-09 | 1.24 | 1.26 | 1.24 | 1.26 | -1.02% | 1.81 | 30.95% |
| 2026-04-08 | 1.25 | 1.28 | 1.24 | 1.27 | +4.70% | 3.70 | 62.93% |
| 2026-04-07 | 1.21 | 1.22 | 1.21 | 1.21 | +0.66% | 0.90 | 15.99% |
| 2026-04-03 | 1.21 | 1.23 | 1.20 | 1.20 | +0.84% | 3.87 | 68.37% |
| 2026-04-02 | 1.21 | 1.22 | 1.19 | 1.19 | -3.48% | 3.09 | 55.38% |
| 2026-04-01 | 1.20 | 1.24 | 1.19 | 1.24 | +6.64% | 5.96 | 105.79% |
| 2026-03-31 | 1.17 | 1.17 | 1.16 | 1.16 | -0.34% | 0.94 | 17.52% |
| 2026-03-30 | 1.14 | 1.18 | 1.14 | 1.16 | -1.36% | 1.95 | 36.51% |
| 2026-03-27 | 1.16 | 1.18 | 1.15 | 1.18 | +0.68% | 1.46 | 27.30% |
| 2026-03-26 | 1.20 | 1.20 | 1.17 | 1.17 | -0.34% | 1.38 | 25.60% |
| 2026-03-25 | 1.17 | 1.18 | 1.16 | 1.18 | +2.26% | 2.61 | 49.05% |
| 2026-03-24 | 1.14 | 1.16 | 1.13 | 1.15 | +5.50% | 4.85 | 93.62% |