汇添富MSCI美国50ETF sz.159577
1.56
+1.29%
2026-05-22
深圳证券交易所
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 | 1.55 | 1.57 | 1.55 | 1.56 | +1.29% | 0.83 | 8.02% |
| 2026-05-21 | 1.56 | 1.56 | 1.54 | 1.54 | -0.19% | 1.39 | 13.52% |
| 2026-05-20 | 1.54 | 1.55 | 1.53 | 1.55 | +0.26% | 0.54 | 5.36% |
| 2026-05-19 | 1.54 | 1.55 | 1.54 | 1.54 | -0.13% | 0.59 | 5.76% |
| 2026-05-18 | 1.54 | 1.55 | 1.54 | 1.55 | -1.15% | 0.74 | 7.29% |
| 2026-05-15 | 1.57 | 1.58 | 1.56 | 1.56 | -0.26% | 1.64 | 16.04% |
| 2026-05-14 | 1.56 | 1.58 | 1.56 | 1.57 | +1.16% | 1.38 | 13.60% |
| 2026-05-13 | 1.54 | 1.55 | 1.53 | 1.55 | +1.04% | 0.74 | 7.40% |
| 2026-05-12 | 1.54 | 1.54 | 1.53 | 1.53 | -0.65% | 0.66 | 6.65% |
| 2026-05-11 | 1.54 | 1.55 | 1.54 | 1.54 | +0.98% | 1.05 | 10.54% |
| 2026-05-08 | 1.53 | 1.53 | 1.52 | 1.53 | -0.13% | 0.73 | 7.41% |
| 2026-05-07 | 1.54 | 1.54 | 1.53 | 1.53 | +1.06% | 0.87 | 8.74% |
| 2026-05-06 | 1.51 | 1.52 | 1.51 | 1.51 | +1.95% | 0.88 | 9.01% |
| 2026-04-30 | 1.50 | 1.50 | 1.48 | 1.49 | +0.13% | 0.59 | 6.12% |
| 2026-04-29 | 1.48 | 1.49 | 1.47 | 1.48 | +0.20% | 0.68 | 7.14% |
| 2026-04-28 | 1.49 | 1.49 | 1.48 | 1.48 | -0.27% | 0.74 | 7.67% |
| 2026-04-27 | 1.48 | 1.49 | 1.48 | 1.49 | +1.50% | 0.65 | 6.82% |
| 2026-04-24 | 1.46 | 1.47 | 1.46 | 1.46 | -0.14% | 0.42 | 4.38% |
| 2026-04-23 | 1.47 | 1.48 | 1.46 | 1.47 | +0.14% | 0.56 | 5.88% |
| 2026-04-22 | 1.46 | 1.46 | 1.45 | 1.46 | 0.00% | 0.51 | 5.43% |