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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.33 | 1.33 | 1.33 | 1.33 | +0.08% | 0.05 | 10.90% |
| 2026-04-20 | 1.33 | 1.33 | 1.33 | 1.33 | -0.30% | 0.04 | 8.14% |
| 2026-04-17 | 1.34 | 1.34 | 1.33 | 1.33 | -0.82% | 0.08 | 15.41% |
| 2026-04-16 | 1.34 | 1.34 | 1.34 | 1.34 | +0.82% | 0.06 | 12.07% |
| 2026-04-15 | 1.34 | 1.34 | 1.33 | 1.33 | -0.60% | 0.06 | 11.57% |
| 2026-04-14 | 1.34 | 1.34 | 1.33 | 1.34 | +0.22% | 0.10 | 18.07% |
| 2026-04-13 | 1.34 | 1.34 | 1.33 | 1.34 | -0.52% | 0.05 | 9.12% |
| 2026-04-10 | 1.34 | 1.35 | 1.34 | 1.35 | +0.60% | 0.08 | 15.19% |
| 2026-04-09 | 1.34 | 1.34 | 1.33 | 1.34 | -0.45% | 0.04 | 7.49% |
| 2026-04-08 | 1.32 | 1.34 | 1.32 | 1.34 | +1.74% | 0.08 | 13.99% |
| 2026-04-07 | 1.32 | 1.32 | 1.31 | 1.32 | +0.23% | 0.08 | 15.07% |
| 2026-04-03 | 1.33 | 1.33 | 1.32 | 1.32 | -1.20% | 0.15 | 28.19% |
| 2026-04-02 | 1.34 | 1.34 | 1.33 | 1.33 | -0.30% | 0.09 | 15.48% |
| 2026-04-01 | 1.33 | 1.34 | 1.33 | 1.34 | +0.45% | 0.08 | 13.59% |
| 2026-03-31 | 1.34 | 1.35 | 1.33 | 1.33 | -0.82% | 0.07 | 11.58% |
| 2026-03-30 | 1.34 | 1.35 | 1.33 | 1.34 | +0.15% | 0.13 | 22.60% |
| 2026-03-27 | 1.33 | 1.34 | 1.33 | 1.34 | +0.37% | 0.10 | 17.46% |
| 2026-03-26 | 1.34 | 1.35 | 1.33 | 1.34 | -0.67% | 0.10 | 16.12% |
| 2026-03-25 | 1.33 | 1.34 | 1.33 | 1.34 | +0.75% | 0.09 | 15.13% |
| 2026-03-24 | 1.31 | 1.33 | 1.31 | 1.33 | +1.52% | 0.15 | 24.37% |