易方达MSCI中国A股国际通ETF (512090)

512090
🏛️ 中国 →
1.88
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 1.81 1.81 1.80 1.81 11.3M
2021-12-30 1.79 1.81 1.79 1.80 11.1M
2021-12-29 1.81 1.81 1.79 1.79 9.9M
2021-12-28 1.80 1.81 1.80 1.81 8.9M
2021-12-27 1.81 1.81 1.79 1.80 10.4M
2021-12-24 1.81 1.82 1.80 1.81 7.3M
2021-12-23 1.80 1.81 1.80 1.81 8.8M
2021-12-22 1.80 1.80 1.80 1.80 6.6M
2021-12-21 1.78 1.80 1.78 1.80 8.2M
2021-12-20 1.80 1.81 1.78 1.78 15.4M
2021-12-17 1.83 1.83 1.81 1.81 15.2M
2021-12-16 1.83 1.84 1.82 1.84 8.6M
2021-12-15 1.84 1.84 1.83 1.83 9.0M
2021-12-14 1.85 1.85 1.84 1.84 13.0M
2021-12-13 1.84 1.87 1.84 1.85 9.8M
2021-12-10 1.84 1.84 1.83 1.84 10.9M
2021-12-09 1.82 1.86 1.82 1.84 6.0M
2021-12-08 1.80 1.83 1.80 1.83 11.5M
2021-12-07 1.80 1.80 1.79 1.80 10.6M
2021-12-06 1.80 1.81 1.79 1.79 13.3M
2021-12-03 1.79 1.80 1.79 1.80 15.0M
2021-12-02 1.79 1.79 1.78 1.79 14.9M
2021-12-01 1.78 1.78 1.77 1.78 25.8M
2021-11-30 1.79 1.79 1.77 1.78 19.4M
2021-11-29 1.78 1.79 1.77 1.78 12.8M
2021-11-26 1.79 1.79 1.78 1.78 22.0M
2021-11-25 1.80 1.80 1.79 1.79 21.7M
2021-11-24 1.80 1.80 1.79 1.80 19.9M
2021-11-23 1.80 1.80 1.79 1.80 12.1M
2021-11-22 1.78 1.80 1.78 1.80 13.2M
2021-11-19 1.76 1.79 1.76 1.78 12.4M
2021-11-18 1.78 1.78 1.76 1.77 15.7M
2021-11-17 1.78 1.78 1.77 1.78 11.5M
2021-11-16 1.78 1.79 1.77 1.77 12.2M
2021-11-15 1.78 1.78 1.77 1.78 16.8M
2021-11-12 1.79 1.79 1.77 1.78 14.4M
2021-11-11 1.76 1.78 1.75 1.78 18.2M
2021-11-10 1.77 1.77 1.73 1.76 22.8M
2021-11-09 1.77 1.78 1.76 1.77 12.7M
2021-11-08 1.77 1.78 1.76 1.77 13.4M
2021-11-05 1.78 1.78 1.76 1.77 15.8M
2021-11-04 1.76 1.78 1.76 1.78 15.0M
2021-11-03 1.77 1.77 1.76 1.76 15.7M
2021-11-02 1.78 1.79 1.76 1.77 13.9M
2021-11-01 1.79 1.79 1.77 1.78 9.9M
2021-10-29 1.77 1.78 1.77 1.78 10.6M
2021-10-28 1.78 1.78 1.76 1.77 20.9M
2021-10-27 1.80 1.80 1.78 1.78 19.2M
2021-10-26 1.80 1.81 1.80 1.80 14.2M
2021-10-25 1.80 1.81 1.79 1.80 11.2M
2021-10-22 1.79 1.81 1.79 1.80 17.1M
2021-10-21 1.79 1.80 1.78 1.79 17.2M
2021-10-20 1.79 1.79 1.78 1.79 11.7M
2021-10-19 1.78 1.79 1.77 1.79 7.7M
2021-10-18 1.78 1.78 1.76 1.77 15.9M
2021-10-15 1.77 1.79 1.76 1.78 15.7M
2021-10-14 1.78 1.78 1.77 1.77 12.1M
2021-10-13 1.76 1.78 1.75 1.78 16.3M
2021-10-12 1.78 1.78 1.74 1.75 23.7M
2021-10-11 1.78 1.79 1.78 1.78 17.1M
2021-10-08 1.77 1.79 1.77 1.78 17.5M
2021-09-30 1.75 1.76 1.75 1.76 20.2M
2021-09-29 1.77 1.77 1.74 1.75 28.9M
2021-09-28 1.77 1.78 1.76 1.77 16.8M
2021-09-27 1.76 1.79 1.76 1.77 15.5M
2021-09-24 1.77 1.78 1.76 1.76 15.1M
2021-09-23 1.75 1.77 1.75 1.76 12.3M
2021-09-22 1.73 1.76 1.73 1.76 13.9M
2021-09-17 1.74 1.76 1.74 1.76 14.6M
2021-09-16 1.76 1.77 1.74 1.74 22.2M
2021-09-15 1.78 1.78 1.76 1.76 13.4M
2021-09-14 1.79 1.81 1.78 1.78 16.2M
2021-09-13 1.80 1.81 1.79 1.80 19.3M
2021-09-10 1.79 1.91 1.79 1.80 21.8M
2021-09-09 1.78 1.79 1.76 1.79 14.4M
2021-09-08 1.80 1.80 1.78 1.79 12.4M
2021-09-07 1.77 1.80 1.77 1.80 16.4M
2021-09-06 1.74 1.78 1.74 1.77 15.0M
2021-09-03 1.75 1.76 1.74 1.74 13.8M
2021-09-02 1.75 1.75 1.74 1.75 11.6M
2021-09-01 1.73 1.76 1.71 1.75 17.5M
2021-08-31 1.73 1.73 1.71 1.73 13.7M
2021-08-30 1.74 1.74 1.73 1.73 9.6M
2021-08-27 1.73 1.75 1.73 1.74 9.4M
2021-08-26 1.76 1.76 1.73 1.74 9.0M
2021-08-25 1.75 1.76 1.74 1.76 7.6M
2021-08-24 1.74 1.76 1.73 1.75 10.7M
2021-08-23 1.71 1.74 1.70 1.73 7.8M
2021-08-20 1.72 1.72 1.68 1.70 11.2M
2021-08-19 1.74 1.74 1.72 1.73 9.1M
2021-08-18 1.71 1.74 1.71 1.74 6.5M
2021-08-17 1.75 1.77 1.71 1.72 10.1M
2021-08-16 1.76 1.77 1.75 1.75 11.9M
2021-08-13 1.76 1.78 1.75 1.76 8.4M
2021-08-12 1.78 1.78 1.76 1.77 15.9M
2021-08-11 1.79 1.79 1.78 1.78 16.4M
2021-08-10 1.76 1.78 1.75 1.78 13.3M
2021-08-09 1.74 1.77 1.73 1.76 8.3M
2021-08-06 1.76 1.76 1.74 1.75 9.9M
2021-08-05 1.75 1.77 1.74 1.75 8.6M
2021-08-04 1.74 1.76 1.74 1.76 12.2M
2021-08-03 1.74 1.75 1.73 1.74 11.0M
2021-08-02 1.71 1.75 1.69 1.74 13.8M
2021-07-30 1.71 1.71 1.69 1.70 13.3M
2021-07-29 1.70 1.72 1.70 1.72 13.7M
2021-07-28 1.68 1.70 1.65 1.69 15.2M
2021-07-27 1.74 1.75 1.68 1.68 14.9M
2021-07-26 1.79 1.80 1.71 1.74 13.5M
2021-07-23 1.81 1.81 1.79 1.79 10.5M
2021-07-22 1.80 1.81 1.80 1.81 8.4M
2021-07-21 1.79 1.81 1.79 1.81 11.7M
2021-07-20 1.78 1.79 1.77 1.79 9.8M
2021-07-19 1.78 1.79 1.77 1.79 12.5M
2021-07-16 1.80 1.80 1.78 1.78 10.9M
2021-07-15 1.78 1.81 1.78 1.81 9.9M
2021-07-14 1.80 1.80 1.78 1.79 13.5M
2021-07-13 1.80 1.81 1.79 1.80 10.8M
2021-07-12 1.78 1.81 1.77 1.80 11.8M
2021-07-09 1.77 1.77 1.75 1.77 16.9M
2021-07-08 1.79 1.80 1.77 1.77 15.7M
2021-07-07 1.76 1.79 1.75 1.79 9.8M
2021-07-06 1.77 1.77 1.75 1.77 10.2M
2021-07-05 1.75 1.77 1.75 1.77 9.4M
2021-07-02 1.80 1.80 1.76 1.76 14.6M
2021-07-01 1.82 1.82 1.80 1.81 9.6M
2021-06-30 1.80 1.81 1.80 1.81 8.4M
2021-06-29 1.81 1.81 1.79 1.80 7.7M
2021-06-28 1.81 1.82 1.80 1.81 11.2M
2021-06-25 1.77 1.81 1.77 1.81 13.9M
2021-06-24 1.78 1.78 1.77 1.78 9.7M
2021-06-23 1.77 1.78 1.76 1.78 13.2M
2021-06-22 1.75 1.77 1.75 1.77 12.5M
2021-06-21 1.75 1.76 1.74 1.75 11.8M
2021-06-18 1.74 1.76 1.73 1.75 8.4M
2021-06-17 1.73 1.75 1.73 1.74 10.3M
2021-06-16 1.76 1.76 1.73 1.73 9.9M
2021-06-15 1.78 1.78 1.75 1.76 12.0M
2021-06-11 1.79 1.79 1.77 1.78 9.3M
2021-06-10 1.77 1.80 1.77 1.79 10.0M
2021-06-09 1.77 1.78 1.77 1.78 10.9M
2021-06-08 1.78 1.80 1.76 1.77 9.4M
2021-06-07 1.78 1.79 1.78 1.78 10.4M
2021-06-04 1.77 1.80 1.77 1.78 13.3M
2021-06-03 1.78 1.79 1.77 1.77 9.5M
2021-06-02 1.80 1.80 1.77 1.78 10.5M
2021-06-01 1.79 1.80 1.77 1.80 10.4M
2021-05-31 1.78 1.79 1.77 1.79 8.6M
2021-05-28 1.79 1.80 1.77 1.79 14.9M
2021-05-27 1.78 1.80 1.77 1.79 8.5M
2021-05-26 1.78 1.79 1.77 1.78 12.2M
2021-05-25 1.73 1.78 1.73 1.78 15.6M
2021-05-24 1.72 1.73 1.71 1.73 10.7M
2021-05-21 1.74 1.74 1.71 1.72 13.5M
2021-05-20 1.73 1.74 1.72 1.74 13.5M
2021-05-19 1.73 1.74 1.72 1.73 6.8M
2021-05-18 1.73 1.74 1.72 1.73 7.5M
2021-05-17 1.70 1.74 1.70 1.73 9.8M
2021-05-14 1.67 1.70 1.66 1.70 8.4M
2021-05-13 1.67 1.68 1.66 1.67 8.6M
2021-05-12 1.68 1.68 1.67 1.68 11.7M
2021-05-11 1.65 1.68 1.64 1.67 11.5M
2021-05-10 1.67 1.67 1.65 1.66 10.9M
2021-05-07 1.69 1.70 1.67 1.67 7.7M
2021-05-06 1.71 1.71 1.68 1.69 7.1M
2021-04-30 1.72 1.72 1.70 1.71 7.8M
2021-04-29 1.71 1.72 1.70 1.72 6.9M
2021-04-28 1.69 1.71 1.68 1.71 5.2M
2021-04-27 1.69 1.70 1.68 1.69 8.4M
2021-04-26 1.70 1.72 1.68 1.69 9.2M
2021-04-23 1.69 1.71 1.69 1.70 8.3M
2021-04-22 1.69 1.70 1.68 1.69 6.1M
2021-04-21 1.68 1.69 1.67 1.69 5.2M
2021-04-20 1.69 1.70 1.68 1.68 7.1M
2021-04-19 1.65 1.69 1.64 1.69 6.4M
2021-04-16 1.65 1.65 1.63 1.65 4.6M
2021-04-15 1.64 1.64 1.62 1.64 6.5M
2021-04-14 1.63 1.65 1.63 1.65 6.8M
2021-04-13 1.63 1.65 1.63 1.63 8.5M
2021-04-12 1.66 1.66 1.63 1.63 6.4M
2021-04-09 1.68 1.68 1.66 1.66 8.3M
2021-04-08 1.68 1.69 1.66 1.68 5.5M
2021-04-07 1.69 1.69 1.67 1.68 10.2M
2021-04-06 1.70 1.85 1.68 1.69 13.1M
2021-04-02 1.68 1.70 1.68 1.69 9.8M
2021-04-01 1.66 1.68 1.66 1.68 5.7M
2021-03-31 1.67 1.67 1.64 1.66 6.7M
2021-03-30 1.65 1.67 1.65 1.67 6.1M
2021-03-29 1.66 1.67 1.64 1.65 7.6M
2021-03-26 1.62 1.65 1.62 1.65 10.1M
2021-03-25 1.60 1.62 1.60 1.61 7.2M
2021-03-24 1.63 1.64 1.61 1.61 12.2M
2021-03-23 1.65 1.65 1.62 1.63 8.7M
2021-03-22 1.64 1.66 1.63 1.65 10.9M
2021-03-19 1.66 1.66 1.62 1.63 15.3M
2021-03-18 1.67 1.68 1.67 1.68 14.1M
2021-03-17 1.65 1.67 1.63 1.66 10.6M
2021-03-16 1.65 1.65 1.63 1.65 15.0M
2021-03-15 1.68 1.68 1.62 1.64 9.6M
2021-03-12 1.67 1.68 1.65 1.68 9.7M
2021-03-11 1.63 1.67 1.63 1.67 11.2M
2021-03-10 1.63 1.64 1.62 1.63 10.8M
2021-03-09 1.66 1.66 1.60 1.62 16.6M
2021-03-08 1.72 1.73 1.65 1.65 13.6M
2021-03-05 1.71 1.73 1.68 1.71 12.2M
2021-03-04 1.77 1.77 1.71 1.72 15.7M
2021-03-03 1.74 1.78 1.73 1.78 11.4M
2021-03-02 1.76 1.78 1.73 1.74 12.7M
2021-03-01 1.74 1.76 1.74 1.76 12.1M
2021-02-26 1.77 1.77 1.69 1.74 23.0M
2021-02-25 1.79 1.80 1.77 1.78 13.6M
2021-02-24 1.83 1.83 1.76 1.78 17.2M
2021-02-23 1.83 1.85 1.82 1.83 12.4M
2021-02-22 1.90 1.90 1.84 1.84 16.1M
2021-02-19 1.89 1.90 1.86 1.90 13.6M
2021-02-18 1.94 1.95 1.89 1.90 14.5M
2021-02-10 1.88 1.91 1.88 1.91 8.3M
2021-02-09 1.83 1.87 1.83 1.87 9.3M
2021-02-08 1.80 1.83 1.80 1.83 7.4M
2021-02-05 1.80 1.83 1.80 1.80 6.9M
2021-02-04 1.80 1.81 1.78 1.80 6.9M
2021-02-03 1.81 1.82 1.80 1.81 6.7M
2021-02-02 1.78 1.81 1.77 1.80 10.9M
2021-02-01 1.76 1.78 1.76 1.78 10.5M
2021-01-29 1.76 1.78 1.73 1.76 11.9M
2021-01-28 1.81 1.81 1.72 1.76 9.2M
2021-01-27 1.80 1.81 1.78 1.81 10.0M
2021-01-26 1.84 1.84 1.80 1.80 7.4M
2021-01-25 1.82 1.85 1.82 1.84 7.9M
2021-01-22 1.81 1.82 1.80 1.82 13.0M
2021-01-21 1.78 1.82 1.78 1.81 10.4M
2021-01-20 1.76 1.78 1.76 1.78 8.6M
2021-01-19 1.79 1.79 1.75 1.76 11.9M
2021-01-18 1.77 1.79 1.75 1.79 22.8M
2021-01-15 1.77 1.78 1.74 1.77 23.5M
2021-01-14 1.81 1.81 1.77 1.77 26.2M
2021-01-13 1.82 1.83 1.79 1.81 32.5M
2021-01-12 1.78 1.82 1.76 1.82 11.8M
2021-01-11 1.79 1.81 1.76 1.77 20.3M
2021-01-08 1.81 1.82 1.78 1.80 17.3M
2021-01-07 1.77 1.81 1.77 1.80 21.7M
2021-01-06 1.76 1.78 1.74 1.77 24.1M
2021-01-05 1.73 1.76 1.72 1.76 15.0M
2021-01-04 1.70 1.73 1.70 1.73 17.6M