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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.23 | 1.23 | 1.19 | 1.21 | -1.31% | 0.01 | 2.27% |
| 2026-03-20 | 1.24 | 1.24 | 1.22 | 1.22 | -0.49% | 0.01 | 0.88% |
| 2026-03-19 | 1.24 | 1.24 | 1.23 | 1.23 | -2.07% | 0.02 | 2.79% |
| 2026-03-18 | 1.25 | 1.25 | 1.24 | 1.25 | +0.24% | 0.01 | 1.14% |
| 2026-03-17 | 1.26 | 1.27 | 1.25 | 1.25 | -0.40% | 0.02 | 2.75% |
| 2026-03-16 | 1.25 | 1.26 | 1.24 | 1.26 | -0.16% | 0.04 | 6.62% |
| 2026-03-13 | 1.26 | 1.26 | 1.26 | 1.26 | -0.32% | 0.00 | 0.12% |
| 2026-03-12 | 1.26 | 1.26 | 1.25 | 1.26 | -0.32% | 0.00 | 0.12% |
| 2026-03-11 | 1.26 | 1.27 | 1.26 | 1.27 | +0.72% | 0.01 | 1.33% |
| 2026-03-10 | 1.25 | 1.26 | 1.25 | 1.26 | +1.21% | 0.01 | 2.28% |
| 2026-03-09 | 1.24 | 1.25 | 1.22 | 1.24 | -0.80% | 0.00 | 0.12% |
| 2026-03-06 | 1.24 | 1.25 | 1.24 | 1.25 | +0.24% | 0.00 | 0.63% |
| 2026-03-05 | 1.25 | 1.26 | 1.25 | 1.25 | +0.64% | 0.00 | 0.49% |
| 2026-03-04 | 1.25 | 1.25 | 1.23 | 1.24 | -0.80% | 0.00 | 0.48% |
| 2026-03-03 | 1.27 | 1.27 | 1.25 | 1.25 | -2.27% | 0.00 | 0.21% |
| 2026-03-02 | 1.26 | 1.29 | 1.26 | 1.28 | +0.87% | 0.00 | 0.29% |
| 2026-02-27 | 1.27 | 1.27 | 1.26 | 1.27 | -0.08% | 0.00 | 0.01% |
| 2026-02-26 | 1.27 | 1.27 | 1.27 | 1.27 | -0.86% | 0.00 | 0.02% |
| 2026-02-25 | 1.27 | 1.29 | 1.26 | 1.28 | +0.87% | 0.02 | 3.52% |
| 2026-02-24 | 1.26 | 1.27 | 1.26 | 1.27 | +1.11% | 0.00 | 0.08% |