华宝中证A100ETF sh.562000
0.64
+0.95%
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 | 0.63 | 0.64 | 0.63 | 0.64 | +0.95% | 0.13 | 3.46% |
| 2026-05-21 | 0.64 | 0.65 | 0.63 | 0.63 | -1.41% | 0.11 | 2.95% |
| 2026-05-20 | 0.64 | 0.64 | 0.63 | 0.64 | +0.47% | 0.38 | 8.78% |
| 2026-05-19 | 0.63 | 0.64 | 0.62 | 0.64 | +0.32% | 0.13 | 3.01% |
| 2026-05-18 | 0.64 | 0.64 | 0.63 | 0.63 | -0.47% | 0.22 | 5.08% |
| 2026-05-15 | 0.64 | 0.65 | 0.63 | 0.64 | -1.09% | 0.15 | 3.51% |
| 2026-05-14 | 0.66 | 0.66 | 0.64 | 0.64 | -1.98% | 0.13 | 2.96% |
| 2026-05-13 | 0.65 | 0.66 | 0.65 | 0.66 | +0.92% | 0.11 | 2.44% |
| 2026-05-12 | 0.65 | 0.65 | 0.65 | 0.65 | 0.00% | 0.12 | 2.71% |
| 2026-05-11 | 0.64 | 0.65 | 0.64 | 0.65 | +2.04% | 0.14 | 3.15% |
| 2026-05-08 | 0.64 | 0.64 | 0.63 | 0.64 | -0.78% | 0.08 | 1.83% |
| 2026-05-07 | 0.64 | 0.64 | 0.64 | 0.64 | +0.31% | 0.19 | 4.33% |
| 2026-05-06 | 0.63 | 0.65 | 0.63 | 0.64 | +2.23% | 0.21 | 4.54% |
| 2026-04-30 | 0.62 | 0.63 | 0.62 | 0.63 | +0.32% | 0.20 | 4.33% |
| 2026-04-29 | 0.62 | 0.63 | 0.61 | 0.62 | +1.46% | 0.08 | 1.69% |
| 2026-04-28 | 0.62 | 0.62 | 0.61 | 0.62 | -0.81% | 0.15 | 3.21% |
| 2026-04-27 | 0.62 | 0.62 | 0.62 | 0.62 | +0.16% | 0.24 | 5.33% |
| 2026-04-24 | 0.61 | 0.62 | 0.61 | 0.62 | +0.49% | 0.18 | 4.08% |
| 2026-04-23 | 0.62 | 0.62 | 0.61 | 0.62 | -0.32% | 0.12 | 2.73% |
| 2026-04-22 | 0.62 | 0.62 | 0.61 | 0.62 | +0.65% | 0.11 | 2.51% |