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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.65 | 0.66 | 0.65 | 0.66 | +0.31% | 0.15 | 3.82% |
| 2026-04-20 | 0.65 | 0.66 | 0.65 | 0.65 | +0.46% | 0.14 | 3.48% |
| 2026-04-17 | 0.65 | 0.65 | 0.65 | 0.65 | +0.15% | 0.21 | 5.12% |
| 2026-04-16 | 0.64 | 0.65 | 0.64 | 0.65 | +1.09% | 0.27 | 6.38% |
| 2026-04-15 | 0.65 | 0.65 | 0.64 | 0.64 | -0.31% | 0.22 | 5.09% |
| 2026-04-14 | 0.64 | 0.65 | 0.64 | 0.64 | +1.26% | 0.23 | 5.51% |
| 2026-04-13 | 0.63 | 0.64 | 0.63 | 0.64 | +0.32% | 0.33 | 7.51% |
| 2026-04-10 | 0.63 | 0.64 | 0.63 | 0.63 | +1.44% | 0.16 | 3.68% |
| 2026-04-09 | 0.62 | 0.63 | 0.62 | 0.62 | -0.48% | 0.29 | 6.49% |
| 2026-04-08 | 0.61 | 0.63 | 0.61 | 0.63 | +3.80% | 0.30 | 6.58% |
| 2026-04-07 | 0.61 | 0.61 | 0.60 | 0.60 | +0.17% | 0.28 | 6.06% |
| 2026-04-03 | 0.61 | 0.61 | 0.60 | 0.60 | -0.66% | 0.25 | 5.28% |
| 2026-04-02 | 0.61 | 0.62 | 0.60 | 0.61 | -1.46% | 0.18 | 3.86% |
| 2026-04-01 | 0.62 | 0.62 | 0.61 | 0.62 | +1.65% | 0.22 | 4.55% |
| 2026-03-31 | 0.61 | 0.62 | 0.61 | 0.61 | -1.14% | 0.21 | 4.23% |
| 2026-03-30 | 0.61 | 0.61 | 0.60 | 0.61 | +0.16% | 0.22 | 4.60% |
| 2026-03-27 | 0.61 | 0.62 | 0.60 | 0.61 | +0.66% | 0.21 | 4.33% |
| 2026-03-26 | 0.62 | 0.62 | 0.61 | 0.61 | -1.30% | 0.23 | 4.72% |
| 2026-03-25 | 0.61 | 0.62 | 0.61 | 0.62 | +1.48% | 0.14 | 2.81% |
| 2026-03-24 | 0.61 | 0.61 | 0.59 | 0.61 | +0.33% | 0.14 | 3.01% |