华宝沪深300自由现金流ETF sh.562080
0.63
-0.48%
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 | 0.63 | 0.63 | 0.62 | 0.63 | -0.48% | 0.28 | 5.76% |
| 2026-05-21 | 0.64 | 0.64 | 0.63 | 0.63 | -1.87% | 0.41 | 8.33% |
| 2026-05-20 | 0.65 | 0.65 | 0.64 | 0.64 | -1.08% | 0.36 | 7.12% |
| 2026-05-19 | 0.65 | 0.65 | 0.64 | 0.65 | +0.78% | 0.41 | 8.14% |
| 2026-05-18 | 0.64 | 0.65 | 0.64 | 0.64 | 0.00% | 0.39 | 7.86% |
| 2026-05-15 | 0.65 | 0.65 | 0.64 | 0.64 | -0.31% | 0.26 | 5.13% |
| 2026-05-14 | 0.65 | 0.65 | 0.64 | 0.65 | -0.62% | 0.54 | 10.11% |
| 2026-05-13 | 0.65 | 0.65 | 0.65 | 0.65 | +0.31% | 0.22 | 4.15% |
| 2026-05-12 | 0.65 | 0.65 | 0.65 | 0.65 | -0.31% | 0.35 | 6.65% |
| 2026-05-11 | 0.64 | 0.65 | 0.64 | 0.65 | +0.93% | 0.43 | 8.09% |
| 2026-05-08 | 0.65 | 0.65 | 0.64 | 0.64 | -0.46% | 0.38 | 6.96% |
| 2026-05-07 | 0.65 | 0.66 | 0.65 | 0.65 | -1.67% | 0.41 | 7.46% |
| 2026-05-06 | 0.66 | 0.66 | 0.65 | 0.66 | -0.15% | 0.32 | 5.84% |
| 2026-04-30 | 0.66 | 0.66 | 0.66 | 0.66 | 0.00% | 0.38 | 7.04% |
| 2026-04-29 | 0.65 | 0.66 | 0.65 | 0.66 | +0.92% | 0.33 | 6.18% |
| 2026-04-28 | 0.65 | 0.65 | 0.65 | 0.65 | +0.93% | 0.34 | 6.56% |
| 2026-04-27 | 0.65 | 0.65 | 0.64 | 0.65 | +0.15% | 0.28 | 5.38% |
| 2026-04-24 | 0.65 | 0.65 | 0.64 | 0.65 | -0.15% | 0.27 | 5.06% |
| 2026-04-23 | 0.64 | 0.65 | 0.64 | 0.65 | +0.47% | 0.41 | 7.75% |
| 2026-04-22 | 0.65 | 0.65 | 0.64 | 0.64 | -0.15% | 0.23 | 4.37% |