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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.35 | 1.35 | 1.33 | 1.33 | -1.55% | 0.12 | 22.64% |
| 2026-02-12 | 1.35 | 1.36 | 1.35 | 1.35 | -0.15% | 0.07 | 12.43% |
| 2026-02-11 | 1.35 | 1.36 | 1.35 | 1.35 | +0.67% | 0.07 | 12.60% |
| 2026-02-10 | 1.35 | 1.35 | 1.34 | 1.34 | 0.00% | 0.12 | 23.57% |
| 2026-02-09 | 1.34 | 1.34 | 1.34 | 1.34 | +0.90% | 0.05 | 10.30% |
| 2026-02-06 | 1.33 | 1.34 | 1.31 | 1.33 | -0.30% | 0.08 | 16.11% |
| 2026-02-05 | 1.35 | 1.35 | 1.32 | 1.34 | -1.11% | 0.10 | 18.17% |
| 2026-02-04 | 1.33 | 1.35 | 1.33 | 1.35 | +1.81% | 0.15 | 26.81% |
| 2026-02-03 | 1.31 | 1.33 | 1.31 | 1.33 | +2.16% | 0.08 | 14.57% |
| 2026-02-02 | 1.35 | 1.35 | 1.30 | 1.30 | -4.27% | 0.10 | 20.34% |
| 2026-01-30 | 1.37 | 1.38 | 1.34 | 1.36 | -2.44% | 0.14 | 30.75% |
| 2026-01-29 | 1.38 | 1.39 | 1.37 | 1.39 | +1.02% | 0.05 | 12.65% |
| 2026-01-28 | 1.35 | 1.38 | 1.34 | 1.38 | +2.38% | 0.05 | 11.70% |
| 2026-01-27 | 1.35 | 1.35 | 1.34 | 1.34 | -0.66% | 0.05 | 13.30% |
| 2026-01-26 | 1.34 | 1.36 | 1.34 | 1.35 | +1.20% | 0.02 | 3.79% |
| 2026-01-23 | 1.33 | 1.34 | 1.33 | 1.34 | +0.15% | 0.06 | 14.37% |
| 2026-01-22 | 1.33 | 1.34 | 1.33 | 1.34 | +1.14% | 0.07 | 17.74% |
| 2026-01-21 | 1.31 | 1.32 | 1.31 | 1.32 | +0.23% | 0.05 | 12.73% |
| 2026-01-20 | 1.31 | 1.32 | 1.30 | 1.32 | +1.15% | 0.07 | 18.12% |
| 2026-01-19 | 1.29 | 1.30 | 1.29 | 1.30 | +1.72% | 0.06 | 15.67% |