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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.02 | 1.02 | 1.01 | 1.01 | -1.08% | 0.27 | 3.60% |
| 2026-02-12 | 1.02 | 1.02 | 1.02 | 1.02 | -0.10% | 0.06 | 0.83% |
| 2026-02-11 | 1.02 | 1.02 | 1.02 | 1.02 | -0.19% | 0.02 | 0.20% |
| 2026-02-10 | 1.02 | 1.03 | 1.02 | 1.03 | +0.39% | 0.06 | 0.71% |
| 2026-02-09 | 1.01 | 1.02 | 1.01 | 1.02 | +1.09% | 0.08 | 0.95% |
| 2026-02-06 | 1.01 | 1.02 | 1.00 | 1.01 | -0.49% | 0.06 | 0.81% |
| 2026-02-05 | 1.02 | 1.02 | 1.01 | 1.02 | -0.20% | 0.07 | 0.83% |
| 2026-02-04 | 1.01 | 1.02 | 1.00 | 1.02 | +0.79% | 0.13 | 1.63% |
| 2026-02-03 | 1.01 | 1.02 | 0.99 | 1.01 | +1.10% | 0.09 | 1.17% |
| 2026-02-02 | 1.01 | 1.02 | 0.99 | 1.00 | -1.87% | 0.14 | 1.80% |
| 2026-01-30 | 1.03 | 1.03 | 1.01 | 1.02 | -1.45% | 0.07 | 0.81% |
| 2026-01-29 | 1.02 | 1.03 | 1.02 | 1.03 | +0.68% | 0.06 | 0.54% |
| 2026-01-28 | 1.02 | 1.03 | 1.02 | 1.03 | +0.39% | 0.06 | 0.55% |
| 2026-01-27 | 1.02 | 1.03 | 1.01 | 1.02 | -0.10% | 0.11 | 1.10% |
| 2026-01-26 | 1.02 | 1.03 | 1.02 | 1.02 | -0.10% | 0.05 | 0.49% |
| 2026-01-23 | 1.03 | 1.03 | 1.02 | 1.02 | -0.68% | 1.35 | 16.87% |
| 2026-01-22 | 1.03 | 1.04 | 1.02 | 1.03 | +0.29% | 1.82 | 34.00% |
| 2026-01-21 | 1.03 | 1.03 | 1.03 | 1.03 | 0.00% | 0.76 | 19.80% |
| 2026-01-20 | 1.03 | 1.03 | 1.02 | 1.03 | -0.29% | 0.95 | 31.95% |
| 2026-01-19 | 1.03 | 1.04 | 1.02 | 1.03 | +0.19% | 0.08 | 2.52% |