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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.04 | 1.04 | 1.03 | 1.03 | -1.15% | 0.73 | 2.04% |
| 2026-02-12 | 1.05 | 1.05 | 1.04 | 1.05 | -0.19% | 0.55 | 1.51% |
| 2026-02-11 | 1.05 | 1.05 | 1.04 | 1.05 | -0.10% | 0.76 | 2.08% |
| 2026-02-10 | 1.05 | 1.05 | 1.05 | 1.05 | +0.10% | 0.47 | 1.27% |
| 2026-02-09 | 1.04 | 1.05 | 1.04 | 1.05 | +1.45% | 0.56 | 1.55% |
| 2026-02-06 | 1.03 | 1.04 | 1.02 | 1.03 | -0.67% | 0.67 | 1.87% |
| 2026-02-05 | 1.04 | 1.04 | 1.03 | 1.04 | -0.38% | 0.78 | 2.15% |
| 2026-02-04 | 1.03 | 1.05 | 1.03 | 1.04 | +0.77% | 0.50 | 1.38% |
| 2026-02-03 | 1.04 | 1.04 | 1.02 | 1.04 | +0.58% | 0.56 | 1.56% |
| 2026-02-02 | 1.04 | 1.06 | 1.03 | 1.03 | -2.46% | 2.24 | 5.99% |
| 2026-01-30 | 1.06 | 1.06 | 1.04 | 1.06 | -1.40% | 0.85 | 2.24% |
| 2026-01-29 | 1.05 | 1.07 | 1.05 | 1.07 | +1.42% | 1.17 | 3.04% |
| 2026-01-28 | 1.05 | 1.06 | 1.05 | 1.06 | +0.38% | 1.12 | 2.92% |
| 2026-01-27 | 1.05 | 1.06 | 1.05 | 1.05 | +0.10% | 1.21 | 3.10% |
| 2026-01-26 | 1.04 | 1.06 | 1.04 | 1.05 | +0.57% | 0.73 | 1.89% |
| 2026-01-23 | 1.06 | 1.06 | 1.04 | 1.04 | -1.23% | 0.68 | 1.77% |
| 2026-01-22 | 1.06 | 1.07 | 1.05 | 1.06 | 0.00% | 1.18 | 3.01% |
| 2026-01-21 | 1.06 | 1.07 | 1.06 | 1.06 | 0.00% | 0.72 | 1.83% |
| 2026-01-20 | 1.06 | 1.07 | 1.05 | 1.06 | -0.56% | 1.06 | 2.66% |
| 2026-01-19 | 1.07 | 1.07 | 1.06 | 1.06 | -0.28% | 0.62 | 1.54% |