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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.31 | 1.32 | 1.31 | 1.32 | +0.23% | 0.04 | 1.89% |
| 2026-04-20 | 1.32 | 1.32 | 1.31 | 1.31 | -0.23% | 0.02 | 0.94% |
| 2026-04-17 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | 0.03 | 1.47% |
| 2026-04-16 | 1.32 | 1.33 | 1.32 | 1.33 | +0.68% | 0.08 | 3.90% |
| 2026-04-15 | 1.33 | 1.33 | 1.32 | 1.32 | -0.45% | 0.06 | 2.75% |
| 2026-04-14 | 1.32 | 1.33 | 1.32 | 1.32 | +0.23% | 0.04 | 1.69% |
| 2026-04-13 | 1.32 | 1.32 | 1.32 | 1.32 | -0.53% | 0.05 | 2.46% |
| 2026-04-10 | 1.32 | 1.33 | 1.32 | 1.33 | +0.38% | 0.04 | 2.05% |
| 2026-04-09 | 1.31 | 1.32 | 1.31 | 1.32 | -0.08% | 0.02 | 1.03% |
| 2026-04-08 | 1.31 | 1.32 | 1.31 | 1.32 | +1.61% | 0.06 | 2.86% |
| 2026-04-07 | 1.30 | 1.30 | 1.29 | 1.30 | +0.15% | 0.05 | 2.42% |
| 2026-04-03 | 1.31 | 1.31 | 1.30 | 1.30 | -1.06% | 0.08 | 3.76% |
| 2026-04-02 | 1.32 | 1.32 | 1.31 | 1.31 | -0.38% | 0.03 | 1.53% |
| 2026-04-01 | 1.32 | 1.32 | 1.32 | 1.32 | +0.53% | 0.05 | 2.20% |
| 2026-03-31 | 1.33 | 1.33 | 1.31 | 1.31 | -0.91% | 0.04 | 2.03% |
| 2026-03-30 | 1.32 | 1.33 | 1.31 | 1.32 | +0.23% | 0.04 | 1.94% |
| 2026-03-27 | 1.31 | 1.32 | 1.31 | 1.32 | +0.23% | 0.05 | 2.28% |
| 2026-03-26 | 1.32 | 1.33 | 1.32 | 1.32 | -0.68% | 0.07 | 3.31% |
| 2026-03-25 | 1.31 | 1.33 | 1.31 | 1.33 | +0.76% | 0.06 | 2.59% |
| 2026-03-24 | 1.30 | 1.32 | 1.29 | 1.32 | +1.23% | 0.08 | 3.75% |