华夏MSCI中国A50互联互通ETF sz.159601
1.13
+1.07%
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 | 1.12 | 1.14 | 1.12 | 1.13 | +1.07% | 0.69 | 4.27% |
| 2026-05-21 | 1.15 | 1.16 | 1.12 | 1.12 | -1.67% | 0.77 | 4.70% |
| 2026-05-20 | 1.14 | 1.15 | 1.13 | 1.14 | -0.09% | 0.73 | 4.44% |
| 2026-05-19 | 1.13 | 1.14 | 1.12 | 1.14 | +0.35% | 0.86 | 5.27% |
| 2026-05-18 | 1.14 | 1.15 | 1.13 | 1.14 | -0.52% | 0.79 | 4.75% |
| 2026-05-15 | 1.16 | 1.16 | 1.14 | 1.14 | -1.63% | 0.77 | 4.62% |
| 2026-05-14 | 1.19 | 1.19 | 1.16 | 1.16 | -1.77% | 0.79 | 4.63% |
| 2026-05-13 | 1.17 | 1.18 | 1.16 | 1.18 | +1.37% | 0.79 | 4.59% |
| 2026-05-12 | 1.16 | 1.17 | 1.16 | 1.17 | +0.52% | 0.86 | 4.99% |
| 2026-05-11 | 1.14 | 1.16 | 1.14 | 1.16 | +1.84% | 0.79 | 4.60% |
| 2026-05-08 | 1.15 | 1.15 | 1.14 | 1.14 | -0.95% | 0.72 | 4.24% |
| 2026-05-07 | 1.15 | 1.15 | 1.14 | 1.15 | +0.44% | 0.68 | 4.00% |
| 2026-05-06 | 1.14 | 1.16 | 1.14 | 1.15 | +1.50% | 0.80 | 4.67% |
| 2026-04-30 | 1.13 | 1.14 | 1.12 | 1.13 | +0.18% | 1.09 | 6.41% |
| 2026-04-29 | 1.12 | 1.13 | 1.11 | 1.13 | +0.89% | 0.80 | 4.79% |
| 2026-04-28 | 1.12 | 1.12 | 1.11 | 1.12 | -0.27% | 0.53 | 3.17% |
| 2026-04-27 | 1.12 | 1.13 | 1.12 | 1.12 | -0.09% | 0.56 | 3.34% |
| 2026-04-24 | 1.12 | 1.12 | 1.11 | 1.12 | -0.09% | 0.71 | 4.18% |
| 2026-04-23 | 1.12 | 1.13 | 1.11 | 1.12 | -0.18% | 0.88 | 5.11% |
| 2026-04-22 | 1.11 | 1.13 | 1.11 | 1.12 | +1.17% | 0.89 | 5.18% |