华宝中证A500ETF sh.563500
0.68
+1.50%
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 | 0.67 | 0.68 | 0.67 | 0.68 | +1.50% | 0.12 | 2.90% |
| 2026-05-21 | 0.68 | 0.69 | 0.67 | 0.67 | -1.62% | 0.13 | 3.32% |
| 2026-05-20 | 0.68 | 0.68 | 0.67 | 0.68 | 0.00% | 0.10 | 2.54% |
| 2026-05-19 | 0.67 | 0.68 | 0.67 | 0.68 | +0.74% | 0.31 | 7.90% |
| 2026-05-18 | 0.68 | 0.68 | 0.67 | 0.67 | -0.59% | 0.20 | 5.10% |
| 2026-05-15 | 0.69 | 0.69 | 0.67 | 0.68 | -1.17% | 0.18 | 4.59% |
| 2026-05-14 | 0.70 | 0.70 | 0.69 | 0.69 | -2.14% | 0.13 | 3.15% |
| 2026-05-13 | 0.69 | 0.70 | 0.69 | 0.70 | +1.45% | 0.18 | 4.49% |
| 2026-05-12 | 0.69 | 0.69 | 0.69 | 0.69 | -0.58% | 0.33 | 8.11% |
| 2026-05-11 | 0.68 | 0.69 | 0.68 | 0.69 | +2.21% | 0.21 | 5.27% |
| 2026-05-08 | 0.68 | 0.68 | 0.68 | 0.68 | -0.58% | 0.19 | 4.66% |
| 2026-05-07 | 0.68 | 0.68 | 0.68 | 0.68 | +0.89% | 0.12 | 3.05% |
| 2026-05-06 | 0.67 | 0.68 | 0.67 | 0.68 | +1.95% | 0.20 | 4.96% |
| 2026-04-30 | 0.66 | 0.67 | 0.66 | 0.67 | +0.15% | 0.16 | 3.92% |
| 2026-04-29 | 0.65 | 0.67 | 0.65 | 0.66 | +1.37% | 0.20 | 5.03% |
| 2026-04-28 | 0.66 | 0.66 | 0.65 | 0.66 | -0.46% | 0.08 | 2.01% |
| 2026-04-27 | 0.66 | 0.66 | 0.66 | 0.66 | +0.30% | 0.13 | 3.32% |
| 2026-04-24 | 0.66 | 0.66 | 0.65 | 0.66 | -0.30% | 0.13 | 3.31% |
| 2026-04-23 | 0.67 | 0.67 | 0.65 | 0.66 | -0.45% | 0.16 | 4.11% |
| 2026-04-22 | 0.66 | 0.66 | 0.65 | 0.66 | +0.92% | 0.13 | 3.29% |