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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.26 | 1.26 | 1.21 | 1.22 | -2.70% | 0.03 | 2.21% |
| 2026-03-20 | 1.26 | 1.27 | 1.25 | 1.26 | -0.08% | 0.04 | 2.90% |
| 2026-03-19 | 1.27 | 1.28 | 1.25 | 1.26 | -2.02% | 0.03 | 2.45% |
| 2026-03-18 | 1.28 | 1.28 | 1.27 | 1.28 | +0.23% | 0.02 | 1.42% |
| 2026-03-17 | 1.29 | 1.30 | 1.28 | 1.28 | -0.31% | 0.05 | 3.73% |
| 2026-03-16 | 1.29 | 1.29 | 1.27 | 1.28 | -0.08% | 0.01 | 0.58% |
| 2026-03-13 | 1.29 | 1.29 | 1.28 | 1.29 | -0.16% | 0.00 | 0.35% |
| 2026-03-12 | 1.29 | 1.29 | 1.28 | 1.29 | -0.62% | 0.01 | 0.74% |
| 2026-03-11 | 1.29 | 1.30 | 1.29 | 1.30 | +0.93% | 0.05 | 3.92% |
| 2026-03-10 | 1.27 | 1.28 | 1.27 | 1.28 | +1.10% | 0.02 | 1.65% |
| 2026-03-09 | 1.27 | 1.27 | 1.25 | 1.27 | -1.01% | 0.03 | 2.40% |
| 2026-03-06 | 1.26 | 1.28 | 1.26 | 1.28 | +0.55% | 0.01 | 0.70% |
| 2026-03-05 | 1.28 | 1.28 | 1.27 | 1.28 | +0.71% | 0.05 | 3.53% |
| 2026-03-04 | 1.28 | 1.28 | 1.26 | 1.27 | -1.25% | 0.01 | 0.94% |
| 2026-03-03 | 1.31 | 1.31 | 1.28 | 1.28 | -1.76% | 0.03 | 2.36% |
| 2026-03-02 | 1.29 | 1.31 | 1.29 | 1.31 | +0.54% | 0.02 | 1.51% |
| 2026-02-27 | 1.30 | 1.30 | 1.29 | 1.30 | -0.31% | 0.02 | 1.25% |
| 2026-02-26 | 1.31 | 1.31 | 1.30 | 1.30 | -0.53% | 0.02 | 1.37% |
| 2026-02-25 | 1.30 | 1.32 | 1.30 | 1.31 | +0.61% | 0.02 | 1.63% |
| 2026-02-24 | 1.29 | 1.30 | 1.29 | 1.30 | +0.31% | 0.01 | 0.61% |