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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.28 | 1.28 | 1.27 | 1.28 | +0.63% | 0.01 | 1.75% |
| 2026-04-20 | 1.27 | 1.28 | 1.26 | 1.27 | +0.39% | 0.01 | 2.08% |
| 2026-04-17 | 1.27 | 1.27 | 1.27 | 1.27 | -0.55% | 0.00 | 0.10% |
| 2026-04-16 | 1.27 | 1.28 | 1.27 | 1.28 | +1.19% | 0.01 | 1.93% |
| 2026-04-15 | 1.28 | 1.28 | 1.26 | 1.26 | -0.16% | 0.01 | 1.89% |
| 2026-04-14 | 1.25 | 1.26 | 1.25 | 1.26 | +1.36% | 0.02 | 3.72% |
| 2026-04-13 | 1.24 | 1.25 | 1.24 | 1.25 | -0.24% | 0.00 | 0.07% |
| 2026-04-10 | 1.23 | 1.25 | 1.23 | 1.25 | +2.29% | 0.00 | 0.51% |
| 2026-04-09 | 1.22 | 1.23 | 1.22 | 1.22 | -0.81% | 0.01 | 1.67% |
| 2026-04-08 | 1.19 | 1.23 | 1.19 | 1.23 | +3.88% | 0.00 | 0.61% |
| 2026-04-07 | 1.19 | 1.19 | 1.19 | 1.19 | +0.17% | 0.00 | 0.13% |
| 2026-04-03 | 1.19 | 1.19 | 1.18 | 1.18 | -1.09% | 0.03 | 5.75% |
| 2026-04-02 | 1.21 | 1.21 | 1.20 | 1.20 | -1.16% | 0.01 | 1.30% |
| 2026-04-01 | 1.21 | 1.21 | 1.21 | 1.21 | +1.42% | 0.01 | 0.89% |
| 2026-03-31 | 1.21 | 1.21 | 1.19 | 1.19 | -0.75% | 0.00 | 0.59% |
| 2026-03-30 | 1.21 | 1.21 | 1.20 | 1.20 | -0.74% | 0.00 | 0.66% |
| 2026-03-27 | 1.21 | 1.21 | 1.21 | 1.21 | +0.66% | 0.00 | 0.54% |
| 2026-03-26 | 1.21 | 1.21 | 1.20 | 1.20 | -1.15% | 0.00 | 0.01% |
| 2026-03-25 | 1.21 | 1.22 | 1.21 | 1.22 | +1.75% | 0.00 | 0.59% |
| 2026-03-24 | 1.19 | 1.20 | 1.18 | 1.20 | -0.75% | 0.02 | 4.06% |