华宝沪深300增强策略ETF sh.562070
1.05
+1.15%
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 | 1.04 | 1.05 | 1.04 | 1.05 | +1.15% | 0.09 | 1.98% |
| 2026-05-21 | 1.05 | 1.07 | 1.04 | 1.04 | -1.42% | 0.09 | 1.95% |
| 2026-05-20 | 1.05 | 1.05 | 1.04 | 1.05 | +0.48% | 0.10 | 2.16% |
| 2026-05-19 | 1.05 | 1.05 | 1.03 | 1.05 | +0.29% | 0.07 | 1.40% |
| 2026-05-18 | 1.05 | 1.05 | 1.04 | 1.05 | -0.29% | 0.09 | 1.85% |
| 2026-05-15 | 1.06 | 1.07 | 1.04 | 1.05 | -1.13% | 0.19 | 3.91% |
| 2026-05-14 | 1.08 | 1.08 | 1.06 | 1.06 | -1.30% | 0.07 | 1.31% |
| 2026-05-13 | 1.06 | 1.08 | 1.06 | 1.08 | +1.03% | 0.10 | 1.93% |
| 2026-05-12 | 1.07 | 1.07 | 1.06 | 1.06 | -0.19% | 0.09 | 1.82% |
| 2026-05-11 | 1.05 | 1.07 | 1.05 | 1.07 | +1.72% | 0.19 | 3.75% |
| 2026-05-08 | 1.05 | 1.05 | 1.04 | 1.05 | -0.66% | 0.06 | 1.15% |
| 2026-05-07 | 1.05 | 1.06 | 1.05 | 1.06 | +0.48% | 0.07 | 1.42% |
| 2026-05-06 | 1.04 | 1.06 | 1.04 | 1.05 | +0.86% | 0.07 | 1.40% |
| 2026-04-30 | 1.04 | 1.05 | 1.03 | 1.04 | -0.10% | 0.03 | 0.67% |
| 2026-04-29 | 1.03 | 1.05 | 1.03 | 1.04 | +0.77% | 0.12 | 2.27% |
| 2026-04-28 | 1.04 | 1.04 | 1.03 | 1.03 | -0.29% | 0.05 | 0.85% |
| 2026-04-27 | 1.04 | 1.04 | 1.03 | 1.04 | -0.10% | 0.07 | 1.20% |
| 2026-04-24 | 1.03 | 1.04 | 1.03 | 1.04 | +0.10% | 0.09 | 1.60% |
| 2026-04-23 | 1.04 | 1.05 | 1.03 | 1.04 | -0.57% | 0.03 | 0.55% |
| 2026-04-22 | 1.04 | 1.04 | 1.03 | 1.04 | +0.48% | 0.07 | 1.05% |