华富中证A100ETF sh.561880
1.35
+1.05%
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 | 1.35 | 1.35 | 1.34 | 1.35 | +1.05% | 0.09 | 7.55% |
| 2026-05-21 | 1.37 | 1.39 | 1.34 | 1.34 | -1.40% | 0.08 | 7.09% |
| 2026-05-20 | 1.35 | 1.36 | 1.35 | 1.36 | 0.00% | 0.07 | 5.69% |
| 2026-05-19 | 1.33 | 1.36 | 1.33 | 1.36 | +0.74% | 0.07 | 6.37% |
| 2026-05-18 | 1.35 | 1.36 | 1.34 | 1.35 | -0.74% | 0.09 | 7.71% |
| 2026-05-15 | 1.37 | 1.38 | 1.35 | 1.36 | -1.02% | 0.13 | 10.83% |
| 2026-05-14 | 1.40 | 1.41 | 1.37 | 1.37 | -1.86% | 0.08 | 6.78% |
| 2026-05-13 | 1.39 | 1.40 | 1.38 | 1.40 | +0.87% | 0.08 | 6.66% |
| 2026-05-12 | 1.39 | 1.39 | 1.38 | 1.39 | 0.00% | 0.06 | 4.54% |
| 2026-05-11 | 1.37 | 1.39 | 1.37 | 1.39 | +2.06% | 0.07 | 5.60% |
| 2026-05-08 | 1.37 | 1.37 | 1.35 | 1.36 | -0.88% | 0.08 | 7.02% |
| 2026-05-07 | 1.37 | 1.37 | 1.36 | 1.37 | +0.22% | 0.03 | 2.15% |
| 2026-05-06 | 1.37 | 1.37 | 1.34 | 1.37 | +2.17% | 0.07 | 5.68% |
| 2026-04-30 | 1.34 | 1.34 | 1.33 | 1.34 | +0.53% | 0.07 | 5.89% |
| 2026-04-29 | 1.31 | 1.33 | 1.31 | 1.33 | +1.22% | 0.06 | 4.90% |
| 2026-04-28 | 1.31 | 1.32 | 1.31 | 1.31 | -0.45% | 0.03 | 2.69% |
| 2026-04-27 | 1.32 | 1.32 | 1.32 | 1.32 | 0.00% | 0.03 | 2.31% |
| 2026-04-24 | 1.31 | 1.32 | 1.31 | 1.32 | +0.30% | 0.06 | 5.43% |
| 2026-04-23 | 1.32 | 1.32 | 1.31 | 1.32 | -0.15% | 0.05 | 3.78% |
| 2026-04-22 | 1.31 | 1.32 | 1.31 | 1.32 | +0.38% | 0.02 | 1.64% |