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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.05 | 1.05 | 1.04 | 1.05 | -1.13% | 0.47 | 2.60% |
| 2026-02-12 | 1.06 | 1.06 | 1.06 | 1.06 | -0.28% | 0.27 | 1.44% |
| 2026-02-11 | 1.06 | 1.06 | 1.05 | 1.06 | 0.00% | 0.38 | 2.07% |
| 2026-02-10 | 1.06 | 1.07 | 1.06 | 1.06 | +0.09% | 0.43 | 2.33% |
| 2026-02-09 | 1.05 | 1.06 | 1.05 | 1.06 | +1.34% | 0.46 | 2.46% |
| 2026-02-06 | 1.04 | 1.05 | 1.03 | 1.05 | -0.57% | 0.51 | 2.79% |
| 2026-02-05 | 1.05 | 1.06 | 1.04 | 1.05 | -0.38% | 0.51 | 2.80% |
| 2026-02-04 | 1.05 | 1.06 | 1.04 | 1.06 | +0.67% | 0.57 | 3.09% |
| 2026-02-03 | 1.04 | 1.05 | 1.03 | 1.05 | +0.48% | 0.64 | 3.52% |
| 2026-02-02 | 1.06 | 1.07 | 1.04 | 1.04 | -2.34% | 0.67 | 3.62% |
| 2026-01-30 | 1.07 | 1.08 | 1.05 | 1.07 | -0.93% | 0.71 | 3.81% |
| 2026-01-29 | 1.07 | 1.08 | 1.06 | 1.08 | +0.75% | 0.75 | 3.99% |
| 2026-01-28 | 1.06 | 1.07 | 1.06 | 1.07 | +0.66% | 0.74 | 3.92% |
| 2026-01-27 | 1.06 | 1.08 | 1.06 | 1.06 | 0.00% | 0.73 | 3.84% |
| 2026-01-26 | 1.06 | 1.07 | 1.06 | 1.06 | +0.47% | 0.65 | 3.44% |
| 2026-01-23 | 1.07 | 1.07 | 1.05 | 1.06 | -1.03% | 0.66 | 3.48% |
| 2026-01-22 | 1.07 | 1.08 | 1.06 | 1.07 | -0.19% | 0.48 | 2.52% |
| 2026-01-21 | 1.07 | 1.08 | 1.07 | 1.07 | 0.00% | 0.54 | 2.79% |
| 2026-01-20 | 1.08 | 1.08 | 1.06 | 1.07 | -0.28% | 0.70 | 3.62% |
| 2026-01-19 | 1.08 | 1.09 | 1.07 | 1.07 | -0.37% | 0.96 | 4.86% |