广发中证A100ETF sh.512910
1.38
+0.88%
2026-05-22
上海证券交易所
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 | 1.31 | 1.32 | 1.30 | 1.31 | -1.06% | 0.15 | 7.10% |
| 2026-02-12 | 1.32 | 1.32 | 1.32 | 1.32 | +0.15% | 0.16 | 7.50% |
| 2026-02-11 | 1.32 | 1.32 | 1.31 | 1.32 | 0.00% | 0.14 | 6.22% |
| 2026-02-10 | 1.32 | 1.32 | 1.31 | 1.32 | +0.15% | 0.25 | 11.02% |
| 2026-02-09 | 1.31 | 1.32 | 1.31 | 1.32 | +1.70% | 0.17 | 7.37% |
| 2026-02-06 | 1.29 | 1.30 | 1.28 | 1.29 | -0.54% | 0.17 | 7.38% |
| 2026-02-05 | 1.31 | 1.31 | 1.29 | 1.30 | -0.54% | 0.19 | 8.43% |
| 2026-02-04 | 1.30 | 1.31 | 1.29 | 1.31 | +0.69% | 0.16 | 6.78% |
| 2026-02-03 | 1.28 | 1.30 | 1.28 | 1.30 | +1.33% | 0.18 | 7.76% |
| 2026-02-02 | 1.32 | 1.32 | 1.28 | 1.28 | -2.51% | 0.18 | 7.76% |
| 2026-01-30 | 1.33 | 1.33 | 1.30 | 1.31 | -1.13% | 0.12 | 4.99% |
| 2026-01-29 | 1.33 | 1.34 | 1.32 | 1.33 | +0.76% | 0.03 | 1.40% |
| 2026-01-28 | 1.32 | 1.32 | 1.31 | 1.32 | +0.30% | 0.14 | 5.82% |
| 2026-01-27 | 1.32 | 1.32 | 1.31 | 1.32 | -0.08% | 0.06 | 2.48% |
| 2026-01-26 | 1.31 | 1.33 | 1.31 | 1.32 | +0.46% | 0.05 | 2.18% |
| 2026-01-23 | 1.31 | 1.33 | 1.31 | 1.31 | -0.38% | 0.18 | 7.61% |
| 2026-01-22 | 1.33 | 1.33 | 1.31 | 1.32 | -0.45% | 0.15 | 6.15% |
| 2026-01-21 | 1.31 | 1.33 | 1.31 | 1.32 | +0.53% | 0.24 | 9.80% |
| 2026-01-20 | 1.32 | 1.33 | 1.31 | 1.31 | -0.53% | 0.08 | 3.40% |
| 2026-01-19 | 1.32 | 1.33 | 1.32 | 1.32 | +0.23% | 0.13 | 5.37% |