汇添富MSCI中国A50互联互通ETF sh.560050
1.11
+0.91%
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 | 1.10 | 1.12 | 1.10 | 1.11 | +0.91% | 0.75 | 2.84% |
| 2026-05-21 | 1.12 | 1.14 | 1.10 | 1.10 | -1.61% | 0.73 | 2.72% |
| 2026-05-20 | 1.12 | 1.13 | 1.11 | 1.12 | -0.18% | 0.67 | 2.53% |
| 2026-05-19 | 1.11 | 1.12 | 1.10 | 1.12 | +0.54% | 1.86 | 6.83% |
| 2026-05-18 | 1.13 | 1.13 | 1.11 | 1.12 | -0.71% | 1.28 | 4.56% |
| 2026-05-15 | 1.14 | 1.14 | 1.12 | 1.12 | -1.57% | 1.55 | 5.38% |
| 2026-05-14 | 1.16 | 1.17 | 1.14 | 1.14 | -1.80% | 1.43 | 4.75% |
| 2026-05-13 | 1.15 | 1.17 | 1.14 | 1.16 | +1.31% | 2.51 | 7.99% |
| 2026-05-12 | 1.14 | 1.15 | 1.14 | 1.15 | +0.79% | 2.25 | 6.87% |
| 2026-05-11 | 1.12 | 1.15 | 1.12 | 1.14 | +1.60% | 2.27 | 6.80% |
| 2026-05-08 | 1.13 | 1.13 | 1.11 | 1.12 | -0.88% | 0.68 | 2.04% |
| 2026-05-07 | 1.13 | 1.13 | 1.12 | 1.13 | +0.35% | 1.12 | 3.35% |
| 2026-05-06 | 1.12 | 1.14 | 1.12 | 1.13 | +1.53% | 0.83 | 2.45% |
| 2026-04-30 | 1.11 | 1.12 | 1.11 | 1.11 | +0.09% | 0.96 | 2.91% |
| 2026-04-29 | 1.10 | 1.11 | 1.09 | 1.11 | +1.00% | 0.77 | 2.36% |
| 2026-04-28 | 1.10 | 1.11 | 1.10 | 1.10 | -0.36% | 0.62 | 1.87% |
| 2026-04-27 | 1.10 | 1.11 | 1.10 | 1.10 | -0.18% | 0.55 | 1.66% |
| 2026-04-24 | 1.10 | 1.11 | 1.09 | 1.10 | -0.09% | 0.71 | 2.15% |
| 2026-04-23 | 1.11 | 1.11 | 1.10 | 1.11 | -0.18% | 0.88 | 2.64% |
| 2026-04-22 | 1.10 | 1.11 | 1.09 | 1.11 | +1.00% | 0.84 | 2.52% |