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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.26 | 1.26 | 1.25 | 1.26 | -1.02% | 0.00 | 0.65% |
| 2026-02-12 | 1.27 | 1.27 | 1.27 | 1.27 | 0.00% | 0.01 | 0.82% |
| 2026-02-11 | 1.28 | 1.28 | 1.27 | 1.27 | 0.00% | 0.00 | 0.76% |
| 2026-02-10 | 1.27 | 1.27 | 1.27 | 1.27 | -0.08% | 0.00 | 0.24% |
| 2026-02-09 | 1.26 | 1.27 | 1.26 | 1.27 | +1.60% | 0.00 | 0.26% |
| 2026-02-06 | 1.25 | 1.26 | 1.24 | 1.25 | -0.87% | 0.02 | 2.75% |
| 2026-02-05 | 1.26 | 1.26 | 1.25 | 1.26 | -0.08% | 0.01 | 1.70% |
| 2026-02-04 | 1.25 | 1.26 | 1.25 | 1.26 | +0.48% | 0.02 | 2.46% |
| 2026-02-03 | 1.25 | 1.26 | 1.24 | 1.26 | +1.70% | 0.00 | 0.46% |
| 2026-02-02 | 1.26 | 1.27 | 1.24 | 1.24 | -2.83% | 0.00 | 0.65% |
| 2026-01-30 | 1.27 | 1.28 | 1.25 | 1.27 | -0.86% | 0.05 | 7.78% |
| 2026-01-29 | 1.28 | 1.29 | 1.27 | 1.28 | +0.23% | 0.02 | 2.46% |
| 2026-01-28 | 1.27 | 1.28 | 1.27 | 1.28 | +1.27% | 0.02 | 3.62% |
| 2026-01-27 | 1.27 | 1.28 | 1.26 | 1.26 | -1.25% | 0.01 | 1.34% |
| 2026-01-26 | 1.27 | 1.28 | 1.26 | 1.28 | +1.11% | 0.00 | 0.28% |
| 2026-01-23 | 1.27 | 1.27 | 1.26 | 1.26 | -0.78% | 0.04 | 5.40% |
| 2026-01-22 | 1.28 | 1.29 | 1.27 | 1.27 | +0.08% | 0.02 | 2.59% |
| 2026-01-21 | 1.28 | 1.28 | 1.27 | 1.27 | 0.00% | 0.03 | 4.42% |
| 2026-01-20 | 1.28 | 1.28 | 1.26 | 1.27 | -0.16% | 0.01 | 1.43% |
| 2026-01-19 | 1.28 | 1.29 | 1.27 | 1.28 | +0.24% | 0.01 | 2.11% |