博时中证A100ETF sh.561770
1.31
+0.85%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.31 | 1.31 | 1.30 | 1.31 | +0.85% | 0.04 | 7.02% |
| 2026-05-21 | 1.33 | 1.34 | 1.30 | 1.30 | -1.14% | 0.03 | 4.52% |
| 2026-05-20 | 1.31 | 1.32 | 1.31 | 1.32 | +0.23% | 0.03 | 5.87% |
| 2026-05-19 | 1.30 | 1.31 | 1.29 | 1.31 | +0.69% | 0.03 | 4.88% |
| 2026-05-18 | 1.31 | 1.32 | 1.30 | 1.30 | -1.36% | 0.01 | 1.78% |
| 2026-05-15 | 1.32 | 1.34 | 1.31 | 1.32 | -0.75% | 0.05 | 9.27% |
| 2026-05-14 | 1.36 | 1.37 | 1.33 | 1.33 | -1.84% | 0.03 | 4.35% |
| 2026-05-13 | 1.34 | 1.36 | 1.34 | 1.36 | +0.97% | 0.05 | 8.84% |
| 2026-05-12 | 1.34 | 1.35 | 1.34 | 1.34 | -0.22% | 0.03 | 4.31% |
| 2026-05-11 | 1.33 | 1.35 | 1.33 | 1.35 | +2.12% | 0.04 | 6.86% |
| 2026-05-08 | 1.33 | 1.33 | 1.31 | 1.32 | -0.83% | 0.03 | 5.70% |
| 2026-05-07 | 1.34 | 1.34 | 1.32 | 1.33 | +0.30% | 0.03 | 6.02% |
| 2026-05-06 | 1.31 | 1.33 | 1.31 | 1.33 | +1.77% | 0.03 | 5.03% |
| 2026-04-30 | 1.30 | 1.31 | 1.30 | 1.30 | +0.15% | 0.07 | 12.77% |
| 2026-04-29 | 1.28 | 1.30 | 1.28 | 1.30 | +1.64% | 0.07 | 11.95% |
| 2026-04-28 | 1.28 | 1.29 | 1.28 | 1.28 | -0.70% | 0.01 | 1.75% |
| 2026-04-27 | 1.29 | 1.29 | 1.29 | 1.29 | -0.15% | 0.01 | 1.78% |
| 2026-04-24 | 1.29 | 1.29 | 1.28 | 1.29 | +0.55% | 0.03 | 6.16% |
| 2026-04-23 | 1.29 | 1.29 | 1.28 | 1.28 | -0.31% | 0.03 | 5.24% |
| 2026-04-22 | 1.28 | 1.29 | 1.28 | 1.29 | +0.39% | 0.00 | 0.78% |