华富中证全指自由现金流ETF sh.561870
1.25
-0.24%
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 | 1.25 | 1.25 | 1.24 | 1.25 | -0.24% | 0.07 | 4.37% |
| 2026-05-21 | 1.27 | 1.28 | 1.25 | 1.25 | -1.73% | 0.04 | 2.41% |
| 2026-05-20 | 1.27 | 1.27 | 1.27 | 1.27 | -0.86% | 0.02 | 1.11% |
| 2026-05-19 | 1.27 | 1.28 | 1.27 | 1.28 | +0.94% | 0.03 | 1.67% |
| 2026-05-18 | 1.28 | 1.28 | 1.26 | 1.27 | -0.86% | 0.05 | 3.37% |
| 2026-05-15 | 1.29 | 1.29 | 1.28 | 1.28 | -1.23% | 0.05 | 3.21% |
| 2026-05-14 | 1.31 | 1.31 | 1.29 | 1.30 | -0.61% | 0.37 | 18.74% |
| 2026-05-13 | 1.30 | 1.31 | 1.30 | 1.31 | +0.08% | 0.07 | 3.38% |
| 2026-05-12 | 1.31 | 1.31 | 1.30 | 1.30 | -0.61% | 0.02 | 1.03% |
| 2026-05-11 | 1.31 | 1.31 | 1.31 | 1.31 | +0.38% | 0.04 | 2.21% |
| 2026-05-08 | 1.31 | 1.31 | 1.30 | 1.31 | -0.08% | 0.03 | 1.52% |
| 2026-05-07 | 1.32 | 1.32 | 1.31 | 1.31 | -0.91% | 0.05 | 2.52% |
| 2026-05-06 | 1.32 | 1.32 | 1.31 | 1.32 | -0.23% | 0.06 | 2.97% |
| 2026-04-30 | 1.33 | 1.33 | 1.32 | 1.32 | -0.68% | 0.04 | 1.78% |
| 2026-04-29 | 1.31 | 1.33 | 1.31 | 1.33 | +1.60% | 0.05 | 2.28% |
| 2026-04-28 | 1.30 | 1.31 | 1.30 | 1.31 | +0.46% | 0.04 | 1.85% |
| 2026-04-27 | 1.30 | 1.31 | 1.30 | 1.31 | -0.15% | 0.02 | 0.85% |
| 2026-04-24 | 1.31 | 1.31 | 1.30 | 1.31 | -0.23% | 0.05 | 2.20% |
| 2026-04-23 | 1.31 | 1.31 | 1.31 | 1.31 | -0.08% | 0.04 | 1.79% |
| 2026-04-22 | 1.32 | 1.32 | 1.31 | 1.31 | -0.38% | 0.04 | 1.95% |