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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.03 | 1.04 | 1.03 | 1.04 | +0.68% | 0.14 | 2.17% |
| 2026-04-20 | 1.03 | 1.03 | 1.02 | 1.03 | +0.39% | 0.11 | 1.73% |
| 2026-04-17 | 1.03 | 1.03 | 1.02 | 1.03 | -0.10% | 0.16 | 2.51% |
| 2026-04-16 | 1.02 | 1.03 | 1.02 | 1.03 | +0.78% | 0.09 | 1.47% |
| 2026-04-15 | 1.02 | 1.03 | 1.02 | 1.02 | -0.10% | 0.03 | 0.51% |
| 2026-04-14 | 1.01 | 1.02 | 1.01 | 1.02 | +1.19% | 0.08 | 1.20% |
| 2026-04-13 | 1.00 | 1.01 | 1.00 | 1.01 | +0.20% | 0.03 | 0.47% |
| 2026-04-10 | 0.99 | 1.01 | 0.99 | 1.01 | +1.51% | 0.08 | 1.25% |
| 2026-04-09 | 1.00 | 1.00 | 0.99 | 0.99 | -0.60% | 0.05 | 0.80% |
| 2026-04-08 | 0.98 | 1.00 | 0.98 | 1.00 | +2.99% | 0.05 | 0.78% |
| 2026-04-07 | 0.97 | 0.97 | 0.97 | 0.97 | -0.21% | 0.04 | 0.65% |
| 2026-04-03 | 0.98 | 0.98 | 0.97 | 0.97 | -0.71% | 0.06 | 0.98% |
| 2026-04-02 | 0.99 | 0.99 | 0.97 | 0.98 | -0.91% | 0.07 | 1.03% |
| 2026-04-01 | 0.98 | 0.99 | 0.98 | 0.99 | +1.13% | 0.07 | 0.99% |
| 2026-03-31 | 0.98 | 0.99 | 0.97 | 0.98 | -0.61% | 0.06 | 0.98% |
| 2026-03-30 | 0.98 | 0.98 | 0.97 | 0.98 | -0.20% | 0.06 | 0.93% |
| 2026-03-27 | 0.98 | 0.99 | 0.97 | 0.98 | +0.41% | 0.08 | 1.18% |
| 2026-03-26 | 0.99 | 0.99 | 0.98 | 0.98 | -0.71% | 0.11 | 1.65% |
| 2026-03-25 | 0.98 | 0.99 | 0.98 | 0.99 | +1.23% | 0.10 | 1.47% |
| 2026-03-24 | 0.98 | 0.98 | 0.96 | 0.98 | +0.41% | 0.08 | 1.31% |