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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.11 | 1.11 | 1.10 | 1.11 | +0.09% | 0.66 | 3.85% |
| 2026-04-20 | 1.11 | 1.11 | 1.10 | 1.11 | +0.45% | 0.67 | 3.88% |
| 2026-04-17 | 1.11 | 1.11 | 1.10 | 1.11 | 0.00% | 0.84 | 4.85% |
| 2026-04-16 | 1.09 | 1.11 | 1.09 | 1.11 | +1.65% | 1.05 | 5.93% |
| 2026-04-15 | 1.09 | 1.10 | 1.08 | 1.09 | +0.28% | 0.67 | 3.78% |
| 2026-04-14 | 1.07 | 1.09 | 1.07 | 1.08 | +1.50% | 1.10 | 6.24% |
| 2026-04-13 | 1.06 | 1.07 | 1.06 | 1.07 | +0.47% | 0.59 | 3.36% |
| 2026-04-10 | 1.06 | 1.07 | 1.05 | 1.06 | +1.53% | 0.78 | 4.45% |
| 2026-04-09 | 1.05 | 1.05 | 1.04 | 1.05 | -0.29% | 0.51 | 2.97% |
| 2026-04-08 | 1.04 | 1.05 | 1.03 | 1.05 | +3.14% | 0.57 | 3.30% |
| 2026-04-07 | 1.02 | 1.02 | 1.01 | 1.02 | +0.30% | 0.46 | 2.72% |
| 2026-04-03 | 1.02 | 1.03 | 1.01 | 1.02 | -0.59% | 0.53 | 3.14% |
| 2026-04-02 | 1.04 | 1.04 | 1.02 | 1.02 | -1.26% | 0.52 | 3.07% |
| 2026-04-01 | 1.03 | 1.04 | 1.02 | 1.03 | +1.67% | 0.55 | 3.19% |
| 2026-03-31 | 1.02 | 1.03 | 1.02 | 1.02 | -0.29% | 0.60 | 3.48% |
| 2026-03-30 | 1.01 | 1.02 | 1.01 | 1.02 | -0.39% | 0.64 | 3.73% |
| 2026-03-27 | 1.01 | 1.03 | 1.01 | 1.02 | +0.49% | 0.56 | 3.25% |
| 2026-03-26 | 1.02 | 1.03 | 1.02 | 1.02 | -0.97% | 0.51 | 2.96% |
| 2026-03-25 | 1.02 | 1.03 | 1.02 | 1.03 | +1.58% | 0.61 | 3.52% |
| 2026-03-24 | 1.01 | 1.01 | 0.99 | 1.01 | +1.00% | 0.66 | 3.87% |