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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.01 | 1.01 | 0.98 | 0.99 | -3.13% | 0.85 | 2.56% |
| 2026-03-20 | 1.02 | 1.03 | 1.02 | 1.02 | +0.39% | 0.88 | 2.58% |
| 2026-03-19 | 1.02 | 1.03 | 1.01 | 1.02 | -1.55% | 0.71 | 2.08% |
| 2026-03-18 | 1.03 | 1.04 | 1.02 | 1.03 | +0.49% | 0.63 | 1.84% |
| 2026-03-17 | 1.03 | 1.05 | 1.03 | 1.03 | -0.29% | 1.00 | 2.86% |
| 2026-03-16 | 1.03 | 1.03 | 1.02 | 1.03 | +0.29% | 1.29 | 3.69% |
| 2026-03-13 | 1.03 | 1.04 | 1.02 | 1.03 | -0.39% | 0.76 | 2.17% |
| 2026-03-12 | 1.04 | 1.04 | 1.03 | 1.03 | -0.67% | 0.58 | 1.65% |
| 2026-03-11 | 1.03 | 1.05 | 1.03 | 1.04 | +0.78% | 0.63 | 1.78% |
| 2026-03-10 | 1.02 | 1.03 | 1.02 | 1.03 | +1.47% | 0.62 | 1.78% |
| 2026-03-09 | 1.02 | 1.02 | 1.00 | 1.02 | -1.07% | 0.76 | 2.21% |
| 2026-03-06 | 1.02 | 1.03 | 1.02 | 1.03 | 0.00% | 0.48 | 1.37% |
| 2026-03-05 | 1.03 | 1.03 | 1.02 | 1.03 | +1.18% | 0.73 | 2.06% |
| 2026-03-04 | 1.02 | 1.02 | 1.01 | 1.02 | -1.65% | 1.11 | 3.21% |
| 2026-03-03 | 1.04 | 1.05 | 1.03 | 1.03 | -1.05% | 0.80 | 2.22% |
| 2026-03-02 | 1.03 | 1.04 | 1.02 | 1.04 | +1.06% | 0.91 | 2.54% |
| 2026-02-27 | 1.03 | 1.04 | 1.03 | 1.03 | -0.39% | 0.65 | 1.81% |
| 2026-02-26 | 1.04 | 1.04 | 1.03 | 1.04 | -0.58% | 0.59 | 1.64% |
| 2026-02-25 | 1.04 | 1.05 | 1.04 | 1.04 | +0.58% | 0.47 | 1.31% |
| 2026-02-24 | 1.04 | 1.04 | 1.03 | 1.04 | +0.29% | 0.48 | 1.33% |