华泰柏瑞中证全指自由现金流ETF sh.563390
1.27
-0.39%
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 | 1.28 | 1.28 | 1.26 | 1.27 | -0.39% | 0.56 | 1.65% |
| 2026-05-21 | 1.30 | 1.31 | 1.27 | 1.28 | -1.69% | 0.54 | 1.57% |
| 2026-05-20 | 1.31 | 1.31 | 1.29 | 1.30 | -1.07% | 0.60 | 1.73% |
| 2026-05-19 | 1.30 | 1.31 | 1.29 | 1.31 | +1.08% | 0.81 | 2.31% |
| 2026-05-18 | 1.31 | 1.31 | 1.29 | 1.30 | -0.76% | 0.55 | 1.56% |
| 2026-05-15 | 1.33 | 1.33 | 1.30 | 1.31 | -1.21% | 0.91 | 2.51% |
| 2026-05-14 | 1.34 | 1.34 | 1.32 | 1.32 | -1.12% | 0.59 | 1.62% |
| 2026-05-13 | 1.33 | 1.34 | 1.33 | 1.34 | +0.45% | 0.87 | 2.35% |
| 2026-05-12 | 1.34 | 1.34 | 1.33 | 1.33 | -0.74% | 1.15 | 3.07% |
| 2026-05-11 | 1.34 | 1.34 | 1.33 | 1.34 | +0.37% | 0.80 | 2.09% |
| 2026-05-08 | 1.34 | 1.34 | 1.33 | 1.34 | -0.37% | 0.42 | 1.11% |
| 2026-05-07 | 1.36 | 1.36 | 1.34 | 1.34 | -1.03% | 0.59 | 1.56% |
| 2026-05-06 | 1.35 | 1.36 | 1.35 | 1.36 | -0.15% | 0.66 | 1.73% |
| 2026-04-30 | 1.37 | 1.37 | 1.36 | 1.36 | -0.51% | 0.56 | 1.47% |
| 2026-04-29 | 1.34 | 1.37 | 1.34 | 1.37 | +1.71% | 0.39 | 1.01% |
| 2026-04-28 | 1.34 | 1.34 | 1.33 | 1.34 | +0.30% | 0.54 | 1.43% |
| 2026-04-27 | 1.34 | 1.34 | 1.33 | 1.34 | +0.22% | 0.33 | 0.86% |
| 2026-04-24 | 1.35 | 1.35 | 1.33 | 1.34 | -0.82% | 0.35 | 0.92% |
| 2026-04-23 | 1.35 | 1.35 | 1.34 | 1.35 | +0.07% | 0.38 | 1.00% |
| 2026-04-22 | 1.35 | 1.35 | 1.34 | 1.35 | -0.22% | 0.28 | 0.73% |