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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.12 | 1.13 | 1.09 | 1.09 | -6.52% | 1.67 | 33.38% |
| 2026-03-20 | 1.17 | 1.18 | 1.16 | 1.17 | +0.09% | 1.48 | 28.16% |
| 2026-03-19 | 1.17 | 1.18 | 1.16 | 1.17 | -2.35% | 1.08 | 20.59% |
| 2026-03-18 | 1.19 | 1.19 | 1.17 | 1.19 | +2.14% | 2.23 | 42.28% |
| 2026-03-17 | 1.19 | 1.21 | 1.16 | 1.17 | -0.60% | 3.31 | 62.72% |
| 2026-03-16 | 1.17 | 1.18 | 1.15 | 1.18 | -0.51% | 2.31 | 45.10% |
| 2026-03-13 | 1.19 | 1.20 | 1.17 | 1.18 | -3.43% | 1.85 | 35.48% |
| 2026-03-12 | 1.21 | 1.23 | 1.20 | 1.22 | +0.91% | 3.23 | 60.81% |
| 2026-03-11 | 1.20 | 1.23 | 1.19 | 1.21 | +3.41% | 3.97 | 75.43% |
| 2026-03-10 | 1.18 | 1.19 | 1.17 | 1.17 | +2.09% | 1.42 | 27.93% |
| 2026-03-09 | 1.17 | 1.17 | 1.13 | 1.15 | -2.96% | 1.39 | 28.04% |
| 2026-03-06 | 1.16 | 1.19 | 1.16 | 1.18 | -2.07% | 2.63 | 52.13% |
| 2026-03-05 | 1.21 | 1.24 | 1.20 | 1.21 | +3.25% | 4.01 | 77.18% |
| 2026-03-04 | 1.22 | 1.26 | 1.16 | 1.17 | -7.87% | 3.59 | 71.20% |
| 2026-03-03 | 1.26 | 1.33 | 1.25 | 1.27 | +1.76% | 10.75 | 197.05% |
| 2026-03-02 | 1.28 | 1.28 | 1.24 | 1.25 | -3.93% | 2.34 | 44.01% |
| 2026-02-27 | 1.30 | 1.32 | 1.29 | 1.30 | -0.99% | 3.92 | 71.94% |
| 2026-02-26 | 1.32 | 1.34 | 1.29 | 1.31 | -1.35% | 9.42 | 171.99% |
| 2026-02-25 | 1.28 | 1.33 | 1.27 | 1.33 | +7.26% | 11.09 | 205.29% |
| 2026-02-24 | 1.23 | 1.24 | 1.22 | 1.24 | +0.65% | 1.88 | 36.93% |