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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.44 | 1.45 | 1.43 | 1.45 | -0.62% | 0.18 | 2.58% |
| 2026-02-12 | 1.46 | 1.47 | 1.46 | 1.46 | -0.55% | 0.16 | 2.25% |
| 2026-02-11 | 1.46 | 1.47 | 1.46 | 1.46 | 0.00% | 0.12 | 1.59% |
| 2026-02-10 | 1.47 | 1.47 | 1.46 | 1.46 | +0.14% | 0.13 | 1.85% |
| 2026-02-09 | 1.46 | 1.47 | 1.46 | 1.46 | +1.88% | 0.21 | 2.94% |
| 2026-02-06 | 1.42 | 1.44 | 1.42 | 1.44 | -1.17% | 0.30 | 4.23% |
| 2026-02-05 | 1.46 | 1.46 | 1.44 | 1.45 | -0.89% | 0.23 | 3.14% |
| 2026-02-04 | 1.45 | 1.47 | 1.45 | 1.47 | -0.41% | 0.20 | 2.75% |
| 2026-02-03 | 1.47 | 1.47 | 1.46 | 1.47 | +2.15% | 0.34 | 4.72% |
| 2026-02-02 | 1.46 | 1.48 | 1.43 | 1.44 | -1.84% | 0.44 | 6.08% |
| 2026-01-30 | 1.47 | 1.48 | 1.47 | 1.47 | -0.95% | 0.30 | 4.12% |
| 2026-01-29 | 1.49 | 1.49 | 1.48 | 1.48 | -0.87% | 0.20 | 2.71% |
| 2026-01-28 | 1.50 | 1.50 | 1.49 | 1.49 | +0.61% | 0.25 | 3.32% |
| 2026-01-27 | 1.48 | 1.49 | 1.48 | 1.49 | +1.16% | 0.20 | 2.71% |
| 2026-01-26 | 1.48 | 1.48 | 1.47 | 1.47 | -0.94% | 0.21 | 2.88% |
| 2026-01-23 | 1.49 | 1.49 | 1.48 | 1.48 | -0.20% | 0.13 | 1.79% |
| 2026-01-22 | 1.48 | 1.49 | 1.48 | 1.49 | +1.16% | 0.30 | 4.12% |
| 2026-01-21 | 1.46 | 1.47 | 1.45 | 1.47 | -0.20% | 0.35 | 4.88% |
| 2026-01-20 | 1.48 | 1.48 | 1.47 | 1.47 | -0.61% | 0.20 | 2.71% |
| 2026-01-19 | 1.48 | 1.49 | 1.48 | 1.48 | -1.07% | 0.24 | 3.27% |