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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.35 | 1.35 | 1.30 | 1.31 | -2.67% | 0.07 | 3.18% |
| 2026-03-20 | 1.36 | 1.37 | 1.35 | 1.35 | -1.03% | 0.08 | 3.73% |
| 2026-03-19 | 1.38 | 1.38 | 1.36 | 1.36 | -1.37% | 0.07 | 3.33% |
| 2026-03-18 | 1.38 | 1.39 | 1.37 | 1.38 | -0.50% | 0.07 | 3.38% |
| 2026-03-17 | 1.40 | 1.41 | 1.39 | 1.39 | -0.93% | 0.17 | 7.92% |
| 2026-03-16 | 1.43 | 1.43 | 1.40 | 1.40 | -1.34% | 0.10 | 4.58% |
| 2026-03-13 | 1.43 | 1.45 | 1.42 | 1.42 | -1.04% | 0.09 | 4.41% |
| 2026-03-12 | 1.42 | 1.44 | 1.42 | 1.44 | +0.91% | 0.12 | 5.56% |
| 2026-03-11 | 1.41 | 1.42 | 1.40 | 1.42 | +1.14% | 0.09 | 4.59% |
| 2026-03-10 | 1.39 | 1.41 | 1.38 | 1.41 | -0.64% | 0.08 | 3.74% |
| 2026-03-09 | 1.41 | 1.43 | 1.41 | 1.42 | +0.64% | 0.10 | 5.13% |
| 2026-03-06 | 1.40 | 1.41 | 1.39 | 1.41 | +0.21% | 0.10 | 5.20% |
| 2026-03-05 | 1.40 | 1.41 | 1.39 | 1.40 | +1.30% | 0.08 | 3.84% |
| 2026-03-04 | 1.41 | 1.41 | 1.37 | 1.39 | -1.49% | 0.12 | 6.16% |
| 2026-03-03 | 1.41 | 1.42 | 1.40 | 1.41 | -0.14% | 0.11 | 5.62% |
| 2026-03-02 | 1.38 | 1.41 | 1.38 | 1.41 | +2.10% | 0.06 | 3.24% |
| 2026-02-27 | 1.37 | 1.38 | 1.37 | 1.38 | +0.88% | 0.07 | 3.74% |
| 2026-02-26 | 1.37 | 1.38 | 1.36 | 1.37 | -0.36% | 0.07 | 3.58% |
| 2026-02-25 | 1.36 | 1.38 | 1.36 | 1.37 | +1.10% | 0.06 | 3.27% |
| 2026-02-24 | 1.33 | 1.36 | 1.33 | 1.36 | +2.65% | 0.03 | 1.91% |