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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.02 | 1.02 | 1.00 | 1.00 | -2.81% | 0.70 | 4.11% |
| 2026-03-20 | 1.03 | 1.04 | 1.03 | 1.03 | +0.10% | 0.58 | 3.26% |
| 2026-03-19 | 1.03 | 1.04 | 1.03 | 1.03 | -1.53% | 0.64 | 3.65% |
| 2026-03-18 | 1.05 | 1.05 | 1.03 | 1.05 | +0.38% | 0.48 | 2.70% |
| 2026-03-17 | 1.05 | 1.06 | 1.04 | 1.04 | -0.19% | 0.50 | 2.77% |
| 2026-03-16 | 1.04 | 1.05 | 1.03 | 1.05 | +0.19% | 0.43 | 2.44% |
| 2026-03-13 | 1.04 | 1.05 | 1.04 | 1.04 | -0.19% | 0.36 | 2.00% |
| 2026-03-12 | 1.05 | 1.05 | 1.04 | 1.05 | -0.76% | 0.41 | 2.28% |
| 2026-03-11 | 1.05 | 1.06 | 1.05 | 1.05 | +0.86% | 0.49 | 2.73% |
| 2026-03-10 | 1.04 | 1.05 | 1.04 | 1.04 | +1.55% | 0.46 | 2.55% |
| 2026-03-09 | 1.03 | 1.03 | 1.02 | 1.03 | -1.34% | 0.58 | 3.30% |
| 2026-03-06 | 1.04 | 1.04 | 1.03 | 1.04 | +0.10% | 0.54 | 3.01% |
| 2026-03-05 | 1.04 | 1.05 | 1.03 | 1.04 | +1.17% | 0.87 | 4.77% |
| 2026-03-04 | 1.03 | 1.04 | 1.02 | 1.03 | -1.53% | 1.06 | 5.94% |
| 2026-03-03 | 1.05 | 1.06 | 1.04 | 1.05 | -0.95% | 0.72 | 3.94% |
| 2026-03-02 | 1.04 | 1.06 | 1.04 | 1.06 | +0.86% | 0.79 | 4.32% |
| 2026-02-27 | 1.05 | 1.05 | 1.04 | 1.05 | -0.38% | 0.45 | 2.48% |
| 2026-02-26 | 1.06 | 1.06 | 1.04 | 1.05 | -0.66% | 0.59 | 3.22% |
| 2026-02-25 | 1.05 | 1.06 | 1.05 | 1.06 | +0.86% | 0.49 | 2.65% |
| 2026-02-24 | 1.06 | 1.06 | 1.05 | 1.05 | +0.29% | 0.43 | 2.34% |