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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.62 | 0.62 | 0.60 | 0.61 | -2.26% | 0.21 | 4.29% |
| 2026-03-20 | 0.62 | 0.63 | 0.62 | 0.62 | -0.64% | 0.23 | 4.49% |
| 2026-03-19 | 0.63 | 0.63 | 0.62 | 0.62 | -1.73% | 0.23 | 4.57% |
| 2026-03-18 | 0.63 | 0.64 | 0.63 | 0.64 | +0.47% | 0.19 | 3.73% |
| 2026-03-17 | 0.64 | 0.65 | 0.63 | 0.63 | -1.10% | 0.17 | 3.24% |
| 2026-03-16 | 0.64 | 0.64 | 0.63 | 0.64 | -0.47% | 0.17 | 3.38% |
| 2026-03-13 | 0.65 | 0.65 | 0.64 | 0.64 | -0.62% | 0.11 | 2.14% |
| 2026-03-12 | 0.65 | 0.65 | 0.64 | 0.65 | -0.46% | 0.09 | 1.78% |
| 2026-03-11 | 0.65 | 0.65 | 0.65 | 0.65 | +0.62% | 0.12 | 2.25% |
| 2026-03-10 | 0.64 | 0.65 | 0.64 | 0.65 | +1.10% | 0.34 | 6.17% |
| 2026-03-09 | 0.64 | 0.64 | 0.62 | 0.64 | -0.62% | 0.14 | 2.66% |
| 2026-03-06 | 0.64 | 0.64 | 0.64 | 0.64 | +0.16% | 0.06 | 1.19% |
| 2026-03-05 | 0.64 | 0.64 | 0.64 | 0.64 | +1.10% | 0.12 | 2.26% |
| 2026-03-04 | 0.64 | 0.64 | 0.63 | 0.63 | -1.25% | 0.08 | 1.52% |
| 2026-03-03 | 0.66 | 0.66 | 0.64 | 0.64 | -1.98% | 0.25 | 4.40% |
| 2026-03-02 | 0.65 | 0.66 | 0.65 | 0.66 | +0.15% | 0.24 | 4.09% |
| 2026-02-27 | 0.65 | 0.65 | 0.65 | 0.65 | +0.15% | 0.20 | 3.54% |
| 2026-02-26 | 0.66 | 0.66 | 0.65 | 0.65 | 0.00% | 0.13 | 2.22% |
| 2026-02-25 | 0.65 | 0.66 | 0.65 | 0.65 | +1.08% | 0.23 | 3.83% |
| 2026-02-24 | 0.65 | 0.65 | 0.64 | 0.65 | +0.94% | 0.38 | 6.16% |