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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.09 | 1.10 | 1.08 | 1.10 | +0.27% | 0.79 | 2.38% |
| 2026-04-20 | 1.09 | 1.10 | 1.08 | 1.09 | +0.37% | 0.97 | 2.90% |
| 2026-04-17 | 1.09 | 1.09 | 1.09 | 1.09 | 0.00% | 1.32 | 3.87% |
| 2026-04-16 | 1.07 | 1.09 | 1.07 | 1.09 | +1.49% | 0.75 | 2.21% |
| 2026-04-15 | 1.08 | 1.09 | 1.07 | 1.07 | +0.19% | 1.14 | 3.34% |
| 2026-04-14 | 1.06 | 1.07 | 1.06 | 1.07 | +1.61% | 0.55 | 1.64% |
| 2026-04-13 | 1.05 | 1.06 | 1.05 | 1.05 | +0.48% | 0.67 | 2.00% |
| 2026-04-10 | 1.04 | 1.06 | 1.04 | 1.05 | +1.55% | 0.95 | 2.82% |
| 2026-04-09 | 1.04 | 1.04 | 1.03 | 1.03 | -0.58% | 0.55 | 1.64% |
| 2026-04-08 | 1.01 | 1.04 | 1.01 | 1.04 | +3.59% | 0.75 | 2.25% |
| 2026-04-07 | 1.00 | 1.01 | 1.00 | 1.00 | 0.00% | 0.57 | 1.75% |
| 2026-04-03 | 1.01 | 1.01 | 1.00 | 1.00 | -0.59% | 0.61 | 1.86% |
| 2026-04-02 | 1.02 | 1.02 | 1.00 | 1.01 | -1.27% | 0.67 | 2.04% |
| 2026-04-01 | 1.01 | 1.02 | 1.01 | 1.02 | +1.69% | 0.51 | 1.54% |
| 2026-03-31 | 1.01 | 1.02 | 1.00 | 1.01 | -0.30% | 0.59 | 1.82% |
| 2026-03-30 | 1.01 | 1.01 | 1.00 | 1.01 | -0.30% | 0.70 | 2.14% |
| 2026-03-27 | 1.00 | 1.02 | 1.00 | 1.01 | +0.80% | 0.54 | 1.66% |
| 2026-03-26 | 1.02 | 1.02 | 1.00 | 1.00 | -1.08% | 0.62 | 1.88% |
| 2026-03-25 | 1.01 | 1.02 | 1.00 | 1.01 | +1.40% | 0.77 | 2.32% |
| 2026-03-24 | 1.00 | 1.00 | 0.98 | 1.00 | +1.11% | 0.64 | 1.95% |