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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.98 | 1.00 | 0.96 | 0.97 | -2.51% | 0.09 | 1.43% |
| 2026-03-20 | 1.00 | 1.01 | 1.00 | 1.00 | -0.70% | 0.10 | 1.48% |
| 2026-03-19 | 1.00 | 1.01 | 0.99 | 1.00 | -1.08% | 0.26 | 4.04% |
| 2026-03-18 | 1.01 | 1.02 | 1.00 | 1.01 | 0.00% | 0.07 | 1.12% |
| 2026-03-17 | 1.02 | 1.03 | 1.01 | 1.01 | -0.10% | 0.09 | 1.32% |
| 2026-03-16 | 1.02 | 1.02 | 1.01 | 1.02 | -0.29% | 0.07 | 0.97% |
| 2026-03-13 | 1.02 | 1.03 | 1.02 | 1.02 | -0.29% | 0.06 | 0.91% |
| 2026-03-12 | 1.03 | 1.03 | 1.01 | 1.02 | -0.10% | 0.10 | 1.47% |
| 2026-03-11 | 1.01 | 1.02 | 1.01 | 1.02 | +0.89% | 0.09 | 1.33% |
| 2026-03-10 | 1.01 | 1.01 | 1.01 | 1.01 | +0.70% | 0.07 | 0.98% |
| 2026-03-09 | 1.01 | 1.01 | 0.99 | 1.01 | -0.59% | 0.09 | 1.27% |
| 2026-03-06 | 1.01 | 1.01 | 1.00 | 1.01 | +0.40% | 0.03 | 0.48% |
| 2026-03-05 | 1.00 | 1.01 | 1.00 | 1.01 | +0.80% | 0.20 | 2.79% |
| 2026-03-04 | 1.01 | 1.01 | 0.99 | 1.00 | -1.57% | 0.08 | 1.13% |
| 2026-03-03 | 1.02 | 1.03 | 1.01 | 1.02 | -0.68% | 0.15 | 2.04% |
| 2026-03-02 | 1.01 | 1.03 | 1.01 | 1.02 | +0.29% | 0.08 | 1.07% |
| 2026-02-27 | 1.02 | 1.02 | 1.01 | 1.02 | 0.00% | 0.04 | 0.57% |
| 2026-02-26 | 1.02 | 1.02 | 1.02 | 1.02 | -0.20% | 0.02 | 0.33% |
| 2026-02-25 | 1.02 | 1.03 | 1.02 | 1.02 | +0.39% | 0.08 | 1.05% |
| 2026-02-24 | 1.01 | 1.03 | 1.01 | 1.02 | +0.69% | 0.04 | 0.51% |