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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.64 | 0.64 | 0.63 | 0.63 | -2.47% | 0.40 | 5.21% |
| 2026-02-12 | 0.65 | 0.65 | 0.64 | 0.65 | +0.46% | 0.52 | 6.56% |
| 2026-02-11 | 0.64 | 0.65 | 0.64 | 0.65 | +0.78% | 0.53 | 6.60% |
| 2026-02-10 | 0.64 | 0.64 | 0.64 | 0.64 | +0.16% | 0.42 | 5.18% |
| 2026-02-09 | 0.64 | 0.64 | 0.64 | 0.64 | +0.63% | 0.63 | 7.60% |
| 2026-02-06 | 0.63 | 0.64 | 0.63 | 0.64 | 0.00% | 0.50 | 6.02% |
| 2026-02-05 | 0.64 | 0.64 | 0.63 | 0.64 | -0.78% | 0.41 | 4.94% |
| 2026-02-04 | 0.63 | 0.64 | 0.63 | 0.64 | +1.58% | 0.38 | 4.62% |
| 2026-02-03 | 0.62 | 0.63 | 0.62 | 0.63 | +1.45% | 0.51 | 6.23% |
| 2026-02-02 | 0.63 | 0.64 | 0.62 | 0.62 | -3.42% | 0.56 | 7.00% |
| 2026-01-30 | 0.65 | 0.66 | 0.64 | 0.64 | -1.83% | 0.86 | 10.18% |
| 2026-01-29 | 0.65 | 0.66 | 0.64 | 0.66 | +0.92% | 0.63 | 7.00% |
| 2026-01-28 | 0.64 | 0.65 | 0.64 | 0.65 | +2.04% | 0.53 | 5.87% |
| 2026-01-27 | 0.64 | 0.65 | 0.63 | 0.64 | -0.62% | 0.30 | 3.38% |
| 2026-01-26 | 0.63 | 0.65 | 0.63 | 0.64 | +2.07% | 0.56 | 6.49% |
| 2026-01-23 | 0.63 | 0.63 | 0.63 | 0.63 | -0.48% | 0.36 | 4.29% |
| 2026-01-22 | 0.63 | 0.64 | 0.63 | 0.63 | +0.48% | 0.64 | 7.79% |
| 2026-01-21 | 0.63 | 0.63 | 0.62 | 0.63 | 0.00% | 0.45 | 5.61% |
| 2026-01-20 | 0.62 | 0.63 | 0.62 | 0.63 | +1.13% | 0.37 | 4.59% |
| 2026-01-19 | 0.62 | 0.62 | 0.62 | 0.62 | +0.32% | 0.31 | 3.90% |