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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.65 | 0.65 | 0.63 | 0.64 | -2.74% | 0.79 | 12.50% |
| 2026-03-20 | 0.66 | 0.66 | 0.66 | 0.66 | -0.75% | 0.57 | 8.67% |
| 2026-03-19 | 0.66 | 0.67 | 0.66 | 0.66 | -0.30% | 0.56 | 8.37% |
| 2026-03-18 | 0.67 | 0.67 | 0.66 | 0.67 | -0.75% | 1.00 | 16.26% |
| 2026-03-17 | 0.67 | 0.68 | 0.67 | 0.67 | -0.45% | 0.58 | 9.57% |
| 2026-03-16 | 0.68 | 0.68 | 0.67 | 0.67 | -0.88% | 0.33 | 5.47% |
| 2026-03-13 | 0.68 | 0.69 | 0.68 | 0.68 | -0.88% | 0.60 | 9.95% |
| 2026-03-12 | 0.68 | 0.69 | 0.68 | 0.69 | +0.59% | 0.54 | 8.99% |
| 2026-03-11 | 0.67 | 0.68 | 0.67 | 0.68 | +1.19% | 0.57 | 9.73% |
| 2026-03-10 | 0.67 | 0.68 | 0.66 | 0.67 | -1.46% | 0.39 | 6.79% |
| 2026-03-09 | 0.69 | 0.70 | 0.68 | 0.68 | +1.49% | 0.94 | 15.47% |
| 2026-03-06 | 0.68 | 0.68 | 0.67 | 0.67 | -0.30% | 0.48 | 8.10% |
| 2026-03-05 | 0.68 | 0.68 | 0.67 | 0.68 | -0.30% | 0.50 | 8.14% |
| 2026-03-04 | 0.69 | 0.69 | 0.66 | 0.68 | -2.31% | 0.57 | 9.26% |
| 2026-03-03 | 0.68 | 0.71 | 0.68 | 0.69 | +2.67% | 1.26 | 19.06% |
| 2026-03-02 | 0.66 | 0.68 | 0.66 | 0.68 | +3.37% | 0.60 | 9.27% |
| 2026-02-27 | 0.65 | 0.66 | 0.65 | 0.65 | +0.46% | 0.50 | 7.76% |
| 2026-02-26 | 0.65 | 0.65 | 0.65 | 0.65 | -0.46% | 0.76 | 10.91% |
| 2026-02-25 | 0.65 | 0.66 | 0.65 | 0.65 | 0.00% | 0.54 | 7.56% |
| 2026-02-24 | 0.64 | 0.65 | 0.64 | 0.65 | +3.16% | 0.87 | 11.26% |