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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.22 | 1.26 | 1.22 | 1.23 | -0.56% | 5.15 | 101.11% |
| 2026-02-12 | 1.22 | 1.26 | 1.22 | 1.24 | +3.68% | 8.29 | 163.35% |
| 2026-02-11 | 1.20 | 1.20 | 1.18 | 1.20 | -0.75% | 2.10 | 43.61% |
| 2026-02-10 | 1.19 | 1.21 | 1.19 | 1.20 | +3.26% | 1.93 | 40.45% |
| 2026-02-09 | 1.16 | 1.17 | 1.16 | 1.17 | +1.92% | 1.53 | 33.52% |
| 2026-02-06 | 1.14 | 1.18 | 1.14 | 1.14 | +0.26% | 5.10 | 113.48% |
| 2026-02-05 | 1.15 | 1.17 | 1.14 | 1.14 | -3.88% | 1.95 | 43.74% |
| 2026-02-04 | 1.18 | 1.21 | 1.17 | 1.19 | +2.59% | 5.69 | 126.97% |
| 2026-02-03 | 1.15 | 1.17 | 1.13 | 1.16 | +3.67% | 6.79 | 160.22% |
| 2026-02-02 | 1.23 | 1.27 | 1.11 | 1.12 | -9.85% | 16.21 | 361.45% |
| 2026-01-30 | 1.22 | 1.36 | 1.17 | 1.24 | -4.33% | 32.49 | 690.06% |
| 2026-01-29 | 1.21 | 1.29 | 1.20 | 1.29 | +10.03% | 16.90 | 380.12% |
| 2026-01-28 | 1.16 | 1.24 | 1.16 | 1.18 | +4.72% | 6.65 | 160.91% |
| 2026-01-27 | 1.12 | 1.12 | 1.12 | 1.12 | -0.44% | 0.36 | 9.32% |
| 2026-01-26 | 1.12 | 1.13 | 1.11 | 1.13 | +2.55% | 0.53 | 13.96% |
| 2026-01-23 | 1.10 | 1.10 | 1.10 | 1.10 | +3.00% | 0.40 | 10.56% |
| 2026-01-22 | 1.06 | 1.07 | 1.06 | 1.07 | +4.09% | 0.49 | 11.64% |
| 2026-01-21 | 1.02 | 1.03 | 1.02 | 1.03 | +1.28% | 0.20 | 5.03% |
| 2026-01-20 | 1.01 | 1.02 | 1.01 | 1.01 | +0.10% | 0.18 | 4.54% |
| 2026-01-19 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 0.19 | 4.70% |