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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.35 | 1.35 | 1.34 | 1.35 | +0.07% | 0.27 | 0.72% |
| 2026-04-20 | 1.35 | 1.35 | 1.34 | 1.35 | -0.30% | 1.31 | 3.53% |
| 2026-04-17 | 1.36 | 1.36 | 1.35 | 1.35 | -0.73% | 0.37 | 0.99% |
| 2026-04-16 | 1.35 | 1.36 | 1.35 | 1.36 | +0.67% | 0.31 | 0.84% |
| 2026-04-15 | 1.36 | 1.36 | 1.35 | 1.35 | -0.44% | 0.35 | 0.95% |
| 2026-04-14 | 1.36 | 1.36 | 1.35 | 1.36 | +0.22% | 0.39 | 1.06% |
| 2026-04-13 | 1.36 | 1.36 | 1.35 | 1.36 | -0.44% | 0.37 | 1.00% |
| 2026-04-10 | 1.35 | 1.37 | 1.35 | 1.36 | +0.52% | 0.35 | 0.94% |
| 2026-04-09 | 1.36 | 1.36 | 1.35 | 1.35 | -0.29% | 0.40 | 1.08% |
| 2026-04-08 | 1.34 | 1.36 | 1.34 | 1.36 | +1.57% | 0.43 | 1.17% |
| 2026-04-07 | 1.34 | 1.34 | 1.33 | 1.34 | +0.22% | 0.48 | 1.30% |
| 2026-04-03 | 1.35 | 1.35 | 1.33 | 1.33 | -1.11% | 0.54 | 1.47% |
| 2026-04-02 | 1.36 | 1.36 | 1.34 | 1.35 | -0.37% | 0.44 | 1.20% |
| 2026-04-01 | 1.36 | 1.36 | 1.35 | 1.35 | +0.37% | 0.30 | 0.83% |
| 2026-03-31 | 1.36 | 1.37 | 1.35 | 1.35 | -0.74% | 0.73 | 1.99% |
| 2026-03-30 | 1.35 | 1.36 | 1.35 | 1.36 | +0.22% | 0.32 | 0.88% |
| 2026-03-27 | 1.35 | 1.36 | 1.34 | 1.36 | +0.37% | 0.48 | 1.32% |
| 2026-03-26 | 1.36 | 1.37 | 1.35 | 1.35 | -0.81% | 0.39 | 1.05% |
| 2026-03-25 | 1.35 | 1.36 | 1.34 | 1.36 | +0.96% | 0.37 | 1.02% |
| 2026-03-24 | 1.34 | 1.35 | 1.32 | 1.35 | +1.35% | 0.33 | 0.93% |