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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.30 | 1.31 | 1.30 | 1.31 | +0.61% | 0.06 | 5.21% |
| 2026-04-20 | 1.29 | 1.31 | 1.29 | 1.30 | +0.46% | 0.05 | 4.49% |
| 2026-04-17 | 1.30 | 1.30 | 1.30 | 1.30 | -0.38% | 0.02 | 1.32% |
| 2026-04-16 | 1.29 | 1.31 | 1.29 | 1.30 | +1.01% | 0.07 | 6.09% |
| 2026-04-15 | 1.30 | 1.30 | 1.29 | 1.29 | -0.08% | 0.04 | 3.45% |
| 2026-04-14 | 1.28 | 1.29 | 1.28 | 1.29 | +1.25% | 0.01 | 0.82% |
| 2026-04-13 | 1.27 | 1.28 | 1.27 | 1.28 | +0.39% | 0.06 | 4.70% |
| 2026-04-10 | 1.25 | 1.27 | 1.25 | 1.27 | +1.76% | 0.03 | 2.39% |
| 2026-04-09 | 1.25 | 1.25 | 1.24 | 1.25 | -0.40% | 0.01 | 0.50% |
| 2026-04-08 | 1.22 | 1.25 | 1.22 | 1.25 | +3.38% | 0.05 | 4.46% |
| 2026-04-07 | 1.21 | 1.22 | 1.21 | 1.21 | +0.08% | 0.01 | 1.03% |
| 2026-04-03 | 1.22 | 1.22 | 1.21 | 1.21 | -0.74% | 0.01 | 0.81% |
| 2026-04-02 | 1.23 | 1.23 | 1.22 | 1.22 | -1.21% | 0.02 | 1.90% |
| 2026-04-01 | 1.23 | 1.24 | 1.23 | 1.24 | +1.48% | 0.05 | 3.82% |
| 2026-03-31 | 1.23 | 1.24 | 1.22 | 1.22 | -0.73% | 0.03 | 2.69% |
| 2026-03-30 | 1.22 | 1.23 | 1.22 | 1.23 | -0.65% | 0.02 | 1.56% |
| 2026-03-27 | 1.21 | 1.24 | 1.21 | 1.24 | +0.82% | 0.02 | 1.57% |
| 2026-03-26 | 1.24 | 1.24 | 1.22 | 1.23 | -1.37% | 0.01 | 0.46% |
| 2026-03-25 | 1.24 | 1.24 | 1.23 | 1.24 | +1.55% | 0.02 | 1.36% |
| 2026-03-24 | 1.22 | 1.22 | 1.20 | 1.22 | +0.41% | 0.02 | 1.32% |