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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.36 | 1.36 | 1.31 | 1.31 | -3.17% | 0.17 | 26.94% |
| 2026-03-20 | 1.36 | 1.38 | 1.36 | 1.36 | -0.88% | 0.08 | 12.11% |
| 2026-03-19 | 1.39 | 1.39 | 1.37 | 1.37 | -1.30% | 0.12 | 18.79% |
| 2026-03-18 | 1.40 | 1.40 | 1.38 | 1.39 | -0.79% | 0.10 | 15.49% |
| 2026-03-17 | 1.41 | 1.42 | 1.40 | 1.40 | -0.78% | 0.10 | 14.63% |
| 2026-03-16 | 1.43 | 1.43 | 1.41 | 1.41 | -1.19% | 0.07 | 10.14% |
| 2026-03-13 | 1.44 | 1.45 | 1.42 | 1.43 | -0.97% | 0.16 | 24.09% |
| 2026-03-12 | 1.43 | 1.45 | 1.42 | 1.44 | +0.70% | 0.16 | 23.52% |
| 2026-03-11 | 1.41 | 1.43 | 1.41 | 1.43 | +1.49% | 0.10 | 14.40% |
| 2026-03-10 | 1.42 | 1.42 | 1.40 | 1.41 | -1.19% | 0.10 | 15.00% |
| 2026-03-09 | 1.42 | 1.43 | 1.41 | 1.43 | +0.78% | 0.36 | 58.46% |
| 2026-03-06 | 1.41 | 1.42 | 1.40 | 1.42 | +0.50% | 0.12 | 20.25% |
| 2026-03-05 | 1.41 | 1.42 | 1.40 | 1.41 | +0.71% | 0.14 | 23.93% |
| 2026-03-04 | 1.41 | 1.41 | 1.39 | 1.40 | -0.92% | 0.09 | 15.52% |
| 2026-03-03 | 1.42 | 1.43 | 1.41 | 1.41 | -0.14% | 0.14 | 24.50% |
| 2026-03-02 | 1.39 | 1.42 | 1.39 | 1.41 | +1.73% | 0.17 | 32.01% |
| 2026-02-27 | 1.38 | 1.39 | 1.38 | 1.39 | +0.87% | 0.10 | 18.54% |
| 2026-02-26 | 1.38 | 1.38 | 1.37 | 1.38 | -0.07% | 0.10 | 19.37% |
| 2026-02-25 | 1.37 | 1.39 | 1.37 | 1.38 | +0.80% | 0.11 | 19.98% |
| 2026-02-24 | 1.34 | 1.37 | 1.34 | 1.37 | +2.86% | 0.13 | 24.28% |