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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.34 | 1.34 | 1.32 | 1.32 | -1.49% | 0.05 | 2.56% |
| 2026-02-12 | 1.35 | 1.35 | 1.34 | 1.34 | -0.07% | 0.03 | 1.68% |
| 2026-02-11 | 1.34 | 1.35 | 1.34 | 1.34 | +0.52% | 0.07 | 3.79% |
| 2026-02-10 | 1.34 | 1.34 | 1.33 | 1.34 | -0.07% | 0.03 | 1.93% |
| 2026-02-09 | 1.33 | 1.34 | 1.33 | 1.34 | +0.83% | 0.02 | 0.92% |
| 2026-02-06 | 1.32 | 1.33 | 1.31 | 1.33 | -0.23% | 0.07 | 4.05% |
| 2026-02-05 | 1.34 | 1.34 | 1.32 | 1.33 | -1.04% | 0.07 | 3.84% |
| 2026-02-04 | 1.32 | 1.34 | 1.31 | 1.34 | +2.13% | 0.12 | 6.79% |
| 2026-02-03 | 1.29 | 1.32 | 1.29 | 1.32 | +1.62% | 0.06 | 3.48% |
| 2026-02-02 | 1.33 | 1.34 | 1.29 | 1.29 | -4.00% | 0.10 | 5.38% |
| 2026-01-30 | 1.39 | 1.39 | 1.30 | 1.35 | -3.02% | 0.09 | 4.76% |
| 2026-01-29 | 1.37 | 1.39 | 1.36 | 1.39 | +2.13% | 0.07 | 4.00% |
| 2026-01-28 | 1.34 | 1.37 | 1.34 | 1.36 | +2.25% | 0.05 | 2.84% |
| 2026-01-27 | 1.34 | 1.34 | 1.33 | 1.33 | -0.75% | 0.09 | 5.04% |
| 2026-01-26 | 1.34 | 1.35 | 1.33 | 1.34 | +0.98% | 0.04 | 1.95% |
| 2026-01-23 | 1.33 | 1.33 | 1.32 | 1.33 | +0.30% | 0.07 | 3.89% |
| 2026-01-22 | 1.31 | 1.33 | 1.31 | 1.32 | +1.22% | 0.07 | 4.14% |
| 2026-01-21 | 1.31 | 1.31 | 1.30 | 1.31 | 0.00% | 0.07 | 3.98% |
| 2026-01-20 | 1.30 | 1.31 | 1.29 | 1.31 | +1.32% | 0.10 | 5.43% |
| 2026-01-19 | 1.27 | 1.30 | 1.27 | 1.29 | +1.57% | 0.12 | 6.94% |