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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 1.03 | 1.04 | 1.03 | 1.03 | -0.10% | 0.13 | 6.74% |
| 2026-01-15 | 1.02 | 1.03 | 1.02 | 1.03 | +0.39% | 0.07 | 3.55% |
| 2026-01-14 | 1.03 | 1.04 | 1.02 | 1.03 | -0.58% | 0.13 | 6.85% |
| 2026-01-13 | 1.04 | 1.04 | 1.03 | 1.03 | -0.48% | 0.10 | 5.49% |
| 2026-01-12 | 1.03 | 1.04 | 1.02 | 1.04 | +0.88% | 0.15 | 10.58% |
| 2026-01-09 | 1.02 | 1.03 | 1.02 | 1.03 | +0.88% | 0.13 | 8.90% |
| 2026-01-08 | 1.03 | 1.03 | 1.02 | 1.02 | -0.68% | 0.08 | 5.46% |
| 2026-01-07 | 1.03 | 1.03 | 1.02 | 1.03 | -0.58% | 0.18 | 11.53% |
| 2026-01-06 | 1.02 | 1.03 | 1.01 | 1.03 | +1.18% | 0.23 | 13.46% |
| 2026-01-05 | 1.01 | 1.02 | 1.01 | 1.02 | +1.29% | 0.62 | 34.49% |