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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.65 | 0.65 | 0.64 | 0.65 | -1.38% | 0.21 | 3.42% |
| 2026-02-12 | 0.65 | 0.66 | 0.65 | 0.65 | +0.46% | 0.08 | 1.35% |
| 2026-02-11 | 0.65 | 0.65 | 0.65 | 0.65 | -0.15% | 0.08 | 1.21% |
| 2026-02-10 | 0.65 | 0.65 | 0.65 | 0.65 | +0.46% | 0.48 | 7.24% |
| 2026-02-09 | 0.65 | 0.65 | 0.64 | 0.65 | +1.72% | 0.15 | 2.21% |
| 2026-02-06 | 0.64 | 0.64 | 0.63 | 0.64 | -0.47% | 0.19 | 2.86% |
| 2026-02-05 | 0.64 | 0.65 | 0.64 | 0.64 | -1.08% | 0.18 | 2.79% |
| 2026-02-04 | 0.65 | 0.65 | 0.64 | 0.65 | +0.47% | 0.07 | 1.09% |
| 2026-02-03 | 0.64 | 0.65 | 0.63 | 0.65 | +2.54% | 0.14 | 2.07% |
| 2026-02-02 | 0.64 | 0.65 | 0.63 | 0.63 | -3.23% | 0.34 | 5.13% |
| 2026-01-30 | 0.65 | 0.66 | 0.64 | 0.65 | -0.91% | 0.19 | 2.88% |
| 2026-01-29 | 0.65 | 0.66 | 0.65 | 0.66 | +0.31% | 0.13 | 1.86% |
| 2026-01-28 | 0.65 | 0.66 | 0.65 | 0.65 | +0.15% | 0.16 | 2.42% |
| 2026-01-27 | 0.66 | 0.66 | 0.65 | 0.65 | -0.31% | 0.11 | 1.65% |
| 2026-01-26 | 0.66 | 0.66 | 0.65 | 0.66 | +0.46% | 0.04 | 0.57% |
| 2026-01-23 | 0.65 | 0.66 | 0.65 | 0.65 | +0.31% | 0.08 | 1.25% |
| 2026-01-22 | 0.65 | 0.66 | 0.65 | 0.65 | +0.15% | 0.26 | 4.04% |
| 2026-01-21 | 0.65 | 0.65 | 0.64 | 0.65 | 0.00% | 0.18 | 2.73% |
| 2026-01-20 | 0.65 | 0.65 | 0.64 | 0.65 | -0.46% | 0.26 | 3.94% |
| 2026-01-19 | 0.65 | 0.66 | 0.65 | 0.65 | +0.31% | 0.18 | 2.84% |