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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.64 | 0.65 | 0.64 | 0.65 | +0.47% | 0.28 | 5.27% |
| 2026-04-20 | 0.64 | 0.64 | 0.64 | 0.64 | -0.31% | 0.29 | 5.61% |
| 2026-04-17 | 0.65 | 0.65 | 0.64 | 0.64 | -0.77% | 0.39 | 7.31% |
| 2026-04-16 | 0.65 | 0.65 | 0.65 | 0.65 | +0.46% | 0.44 | 8.31% |
| 2026-04-15 | 0.65 | 0.65 | 0.64 | 0.65 | -0.31% | 0.93 | 16.20% |
| 2026-04-14 | 0.65 | 0.65 | 0.64 | 0.65 | 0.00% | 0.23 | 3.95% |
| 2026-04-13 | 0.65 | 0.65 | 0.64 | 0.65 | +0.15% | 0.47 | 7.99% |
| 2026-04-10 | 0.65 | 0.65 | 0.65 | 0.65 | 0.00% | 0.30 | 4.99% |
| 2026-04-09 | 0.64 | 0.65 | 0.64 | 0.65 | 0.00% | 0.43 | 7.15% |
| 2026-04-08 | 0.64 | 0.65 | 0.64 | 0.65 | +0.78% | 0.29 | 4.90% |
| 2026-04-07 | 0.64 | 0.64 | 0.64 | 0.64 | +0.31% | 0.35 | 5.76% |
| 2026-04-03 | 0.65 | 0.65 | 0.64 | 0.64 | -0.93% | 0.29 | 4.78% |
| 2026-04-02 | 0.65 | 0.65 | 0.64 | 0.65 | 0.00% | 0.36 | 5.94% |
| 2026-04-01 | 0.65 | 0.65 | 0.64 | 0.65 | +0.47% | 0.26 | 4.20% |
| 2026-03-31 | 0.65 | 0.65 | 0.64 | 0.64 | -0.62% | 0.35 | 5.61% |
| 2026-03-30 | 0.64 | 0.65 | 0.64 | 0.65 | +0.31% | 0.25 | 4.10% |
| 2026-03-27 | 0.64 | 0.65 | 0.64 | 0.65 | +0.16% | 0.27 | 4.45% |
| 2026-03-26 | 0.65 | 0.65 | 0.64 | 0.64 | -0.46% | 0.31 | 5.05% |
| 2026-03-25 | 0.64 | 0.65 | 0.64 | 0.65 | +0.31% | 0.42 | 6.80% |
| 2026-03-24 | 0.64 | 0.65 | 0.64 | 0.65 | +0.78% | 0.51 | 8.00% |