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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.38 | 1.38 | 1.33 | 1.33 | -3.20% | 0.48 | 1.33% |
| 2026-03-20 | 1.39 | 1.39 | 1.37 | 1.38 | -0.86% | 0.92 | 2.51% |
| 2026-03-19 | 1.40 | 1.40 | 1.38 | 1.39 | -1.42% | 1.43 | 3.96% |
| 2026-03-18 | 1.42 | 1.42 | 1.39 | 1.41 | -0.64% | 1.85 | 5.29% |
| 2026-03-17 | 1.43 | 1.44 | 1.42 | 1.42 | -0.70% | 2.20 | 6.48% |
| 2026-03-16 | 1.45 | 1.45 | 1.42 | 1.43 | -1.18% | 1.71 | 5.20% |
| 2026-03-13 | 1.46 | 1.47 | 1.44 | 1.44 | -0.96% | 2.68 | 8.57% |
| 2026-03-12 | 1.45 | 1.46 | 1.44 | 1.46 | +0.83% | 1.24 | 4.05% |
| 2026-03-11 | 1.43 | 1.45 | 1.42 | 1.45 | +1.26% | 1.16 | 3.95% |
| 2026-03-10 | 1.41 | 1.43 | 1.41 | 1.43 | -0.83% | 1.94 | 6.95% |
| 2026-03-09 | 1.45 | 1.45 | 1.43 | 1.44 | +0.63% | 1.14 | 4.10% |
| 2026-03-06 | 1.42 | 1.43 | 1.41 | 1.43 | +0.56% | 0.82 | 3.03% |
| 2026-03-05 | 1.42 | 1.43 | 1.41 | 1.42 | +0.57% | 0.38 | 1.42% |
| 2026-03-04 | 1.42 | 1.42 | 1.40 | 1.42 | -0.77% | 1.33 | 5.11% |
| 2026-03-03 | 1.43 | 1.45 | 1.42 | 1.43 | -0.35% | 1.16 | 4.46% |
| 2026-03-02 | 1.41 | 1.43 | 1.40 | 1.43 | +2.07% | 0.44 | 1.73% |
| 2026-02-27 | 1.39 | 1.40 | 1.39 | 1.40 | +0.65% | 0.33 | 1.29% |
| 2026-02-26 | 1.39 | 1.40 | 1.38 | 1.39 | +0.14% | 0.44 | 1.76% |
| 2026-02-25 | 1.40 | 1.41 | 1.38 | 1.39 | +0.72% | 0.57 | 2.28% |
| 2026-02-24 | 1.35 | 1.38 | 1.35 | 1.38 | +2.75% | 0.73 | 2.99% |