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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.46 | 1.47 | 1.45 | 1.46 | +0.34% | 0.54 | 5.67% |
| 2026-04-20 | 1.47 | 1.47 | 1.46 | 1.46 | +0.14% | 0.51 | 5.33% |
| 2026-04-17 | 1.47 | 1.47 | 1.45 | 1.46 | -1.15% | 0.75 | 7.93% |
| 2026-04-16 | 1.47 | 1.48 | 1.46 | 1.47 | +2.36% | 0.80 | 8.49% |
| 2026-04-15 | 1.44 | 1.46 | 1.44 | 1.44 | +1.77% | 0.82 | 8.83% |
| 2026-04-14 | 1.41 | 1.42 | 1.41 | 1.41 | +1.36% | 0.45 | 4.95% |
| 2026-04-13 | 1.39 | 1.40 | 1.39 | 1.40 | -0.07% | 0.66 | 7.44% |
| 2026-04-10 | 1.39 | 1.40 | 1.39 | 1.40 | +1.45% | 0.79 | 9.08% |
| 2026-04-09 | 1.38 | 1.39 | 1.37 | 1.38 | -1.29% | 0.67 | 7.85% |
| 2026-04-08 | 1.37 | 1.40 | 1.37 | 1.39 | +4.50% | 1.13 | 13.44% |
| 2026-04-07 | 1.34 | 1.34 | 1.33 | 1.33 | -0.15% | 0.46 | 5.87% |
| 2026-04-03 | 1.34 | 1.34 | 1.33 | 1.34 | +0.15% | 0.51 | 6.54% |
| 2026-04-02 | 1.35 | 1.35 | 1.32 | 1.33 | -2.13% | 0.94 | 12.43% |
| 2026-04-01 | 1.34 | 1.37 | 1.33 | 1.36 | +4.52% | 1.12 | 15.33% |
| 2026-03-31 | 1.31 | 1.32 | 1.30 | 1.30 | -0.84% | 0.75 | 11.52% |
| 2026-03-30 | 1.31 | 1.32 | 1.30 | 1.31 | -1.72% | 0.24 | 3.64% |
| 2026-03-27 | 1.33 | 1.34 | 1.32 | 1.34 | -0.52% | 0.15 | 2.27% |
| 2026-03-26 | 1.35 | 1.36 | 1.34 | 1.34 | -0.74% | 0.12 | 1.86% |
| 2026-03-25 | 1.36 | 1.36 | 1.35 | 1.35 | +0.89% | 0.23 | 3.40% |
| 2026-03-24 | 1.34 | 1.34 | 1.33 | 1.34 | +2.13% | 0.18 | 2.75% |