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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.29 | 1.30 | 1.29 | 1.30 | -0.23% | 0.02 | 1.77% |
| 2026-02-12 | 1.30 | 1.30 | 1.30 | 1.30 | 0.00% | 0.01 | 0.44% |
| 2026-02-11 | 1.30 | 1.30 | 1.30 | 1.30 | +0.15% | 0.01 | 0.54% |
| 2026-02-10 | 1.30 | 1.30 | 1.29 | 1.30 | +0.39% | 0.07 | 5.21% |
| 2026-02-09 | 1.29 | 1.29 | 1.29 | 1.29 | +1.01% | 0.01 | 0.88% |
| 2026-02-06 | 1.27 | 1.28 | 1.27 | 1.28 | 0.00% | 0.02 | 1.72% |
| 2026-02-05 | 1.29 | 1.29 | 1.27 | 1.28 | -0.70% | 0.01 | 0.86% |
| 2026-02-04 | 1.28 | 1.29 | 1.28 | 1.29 | +0.78% | 0.02 | 1.83% |
| 2026-02-03 | 1.28 | 1.28 | 1.26 | 1.28 | +1.27% | 0.02 | 1.56% |
| 2026-02-02 | 1.30 | 1.30 | 1.26 | 1.26 | -2.77% | 0.05 | 3.67% |
| 2026-01-30 | 1.31 | 1.31 | 1.28 | 1.30 | -0.99% | 0.13 | 9.07% |
| 2026-01-29 | 1.30 | 1.32 | 1.30 | 1.31 | +0.84% | 0.02 | 1.57% |
| 2026-01-28 | 1.30 | 1.31 | 1.30 | 1.30 | +0.46% | 0.02 | 1.24% |
| 2026-01-27 | 1.30 | 1.30 | 1.29 | 1.30 | -0.23% | 0.02 | 1.69% |
| 2026-01-26 | 1.29 | 1.31 | 1.29 | 1.30 | +0.46% | 0.03 | 2.07% |
| 2026-01-23 | 1.30 | 1.30 | 1.29 | 1.29 | -0.61% | 0.04 | 2.75% |
| 2026-01-22 | 1.31 | 1.31 | 1.29 | 1.30 | +0.08% | 0.03 | 1.81% |
| 2026-01-21 | 1.30 | 1.31 | 1.30 | 1.30 | 0.00% | 0.02 | 1.08% |
| 2026-01-20 | 1.31 | 1.31 | 1.29 | 1.30 | -0.54% | 0.02 | 1.53% |
| 2026-01-19 | 1.30 | 1.31 | 1.30 | 1.31 | +0.31% | 0.02 | 1.69% |