华安中证全指自由现金流ETF sh.561080
1.26
-0.16%
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 | 1.26 | 1.26 | 1.25 | 1.26 | -0.16% | 0.10 | 23.74% |
| 2026-05-21 | 1.29 | 1.29 | 1.26 | 1.26 | -2.18% | 0.06 | 13.31% |
| 2026-05-20 | 1.29 | 1.29 | 1.28 | 1.29 | -0.85% | 0.02 | 3.77% |
| 2026-05-19 | 1.28 | 1.30 | 1.28 | 1.30 | +1.17% | 0.07 | 14.33% |
| 2026-05-18 | 1.29 | 1.29 | 1.28 | 1.28 | -0.62% | 0.04 | 9.85% |
| 2026-05-15 | 1.30 | 1.31 | 1.29 | 1.29 | -1.60% | 0.03 | 6.05% |
| 2026-05-14 | 1.32 | 1.32 | 1.31 | 1.31 | -0.46% | 0.02 | 3.73% |
| 2026-05-13 | 1.32 | 1.32 | 1.31 | 1.32 | -0.08% | 0.02 | 4.22% |
| 2026-05-12 | 1.33 | 1.33 | 1.32 | 1.32 | -0.60% | 0.04 | 9.13% |
| 2026-05-11 | 1.32 | 1.33 | 1.32 | 1.33 | +0.38% | 0.03 | 6.65% |
| 2026-05-08 | 1.32 | 1.32 | 1.32 | 1.32 | -0.15% | 0.04 | 8.81% |
| 2026-05-07 | 1.33 | 1.34 | 1.32 | 1.32 | -0.82% | 0.06 | 12.33% |
| 2026-05-06 | 1.34 | 1.34 | 1.33 | 1.33 | -0.45% | 0.10 | 20.03% |
| 2026-04-30 | 1.35 | 1.35 | 1.34 | 1.34 | -0.89% | 0.10 | 21.91% |
| 2026-04-29 | 1.33 | 1.35 | 1.33 | 1.35 | +1.81% | 0.05 | 10.14% |
| 2026-04-28 | 1.32 | 1.33 | 1.32 | 1.33 | +0.68% | 0.06 | 12.99% |
| 2026-04-27 | 1.32 | 1.32 | 1.32 | 1.32 | 0.00% | 0.03 | 5.30% |
| 2026-04-24 | 1.32 | 1.32 | 1.31 | 1.32 | -0.45% | 0.04 | 8.32% |
| 2026-04-23 | 1.33 | 1.33 | 1.32 | 1.33 | -0.15% | 0.08 | 15.64% |
| 2026-04-22 | 1.33 | 1.33 | 1.33 | 1.33 | -0.23% | 0.02 | 4.15% |