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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.34 | 1.34 | 1.31 | 1.31 | -3.45% | 0.38 | 5.84% |
| 2026-03-20 | 1.37 | 1.38 | 1.36 | 1.36 | -0.66% | 0.13 | 1.89% |
| 2026-03-19 | 1.38 | 1.39 | 1.37 | 1.37 | -2.14% | 0.20 | 2.97% |
| 2026-03-18 | 1.40 | 1.40 | 1.39 | 1.40 | +1.45% | 0.27 | 3.93% |
| 2026-03-17 | 1.39 | 1.40 | 1.38 | 1.38 | -0.79% | 0.15 | 2.15% |
| 2026-03-16 | 1.38 | 1.39 | 1.38 | 1.39 | +0.51% | 0.23 | 3.41% |
| 2026-03-13 | 1.38 | 1.39 | 1.38 | 1.39 | -0.79% | 0.17 | 2.51% |
| 2026-03-12 | 1.40 | 1.40 | 1.39 | 1.40 | -0.64% | 0.26 | 3.79% |
| 2026-03-11 | 1.41 | 1.41 | 1.40 | 1.41 | +0.21% | 0.21 | 2.96% |
| 2026-03-10 | 1.40 | 1.40 | 1.40 | 1.40 | +1.82% | 0.18 | 2.64% |
| 2026-03-09 | 1.38 | 1.39 | 1.37 | 1.38 | -2.55% | 0.37 | 5.45% |
| 2026-03-06 | 1.41 | 1.42 | 1.40 | 1.41 | +0.14% | 0.12 | 1.66% |
| 2026-03-05 | 1.41 | 1.43 | 1.41 | 1.41 | +1.66% | 0.20 | 2.89% |
| 2026-03-04 | 1.39 | 1.40 | 1.39 | 1.39 | -0.57% | 0.19 | 2.76% |
| 2026-03-03 | 1.41 | 1.42 | 1.39 | 1.40 | -0.78% | 0.28 | 4.09% |
| 2026-03-02 | 1.42 | 1.43 | 1.41 | 1.41 | -1.75% | 0.40 | 5.64% |
| 2026-02-27 | 1.43 | 1.44 | 1.43 | 1.43 | -0.90% | 0.19 | 2.70% |
| 2026-02-26 | 1.45 | 1.45 | 1.44 | 1.45 | +0.56% | 0.18 | 2.46% |
| 2026-02-25 | 1.45 | 1.45 | 1.44 | 1.44 | -0.21% | 0.13 | 1.76% |
| 2026-02-24 | 1.44 | 1.44 | 1.43 | 1.44 | -0.48% | 0.13 | 1.77% |