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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.36 | 1.36 | 1.34 | 1.34 | -1.54% | 1.75 | 7.79% |
| 2026-02-12 | 1.37 | 1.37 | 1.36 | 1.36 | -0.22% | 0.87 | 3.97% |
| 2026-02-11 | 1.36 | 1.37 | 1.36 | 1.37 | +0.74% | 0.55 | 2.51% |
| 2026-02-10 | 1.37 | 1.37 | 1.35 | 1.36 | -0.07% | 0.86 | 4.09% |
| 2026-02-09 | 1.35 | 1.36 | 1.35 | 1.36 | +0.82% | 0.47 | 2.25% |
| 2026-02-06 | 1.35 | 1.35 | 1.33 | 1.35 | -0.07% | 0.89 | 4.47% |
| 2026-02-05 | 1.37 | 1.37 | 1.34 | 1.35 | -1.24% | 0.99 | 5.10% |
| 2026-02-04 | 1.34 | 1.37 | 1.34 | 1.37 | +2.02% | 0.71 | 3.69% |
| 2026-02-03 | 1.33 | 1.34 | 1.32 | 1.34 | +2.06% | 0.70 | 3.75% |
| 2026-02-02 | 1.31 | 1.37 | 1.31 | 1.31 | -4.16% | 1.37 | 7.56% |
| 2026-01-30 | 1.41 | 1.41 | 1.35 | 1.37 | -3.11% | 1.84 | 10.85% |
| 2026-01-29 | 1.40 | 1.42 | 1.38 | 1.41 | +1.58% | 0.94 | 5.79% |
| 2026-01-28 | 1.36 | 1.40 | 1.36 | 1.39 | +2.28% | 0.74 | 4.75% |
| 2026-01-27 | 1.37 | 1.37 | 1.35 | 1.36 | -0.58% | 0.86 | 5.90% |
| 2026-01-26 | 1.35 | 1.37 | 1.35 | 1.37 | +1.33% | 0.65 | 4.62% |
| 2026-01-23 | 1.35 | 1.36 | 1.35 | 1.35 | +0.30% | 0.57 | 4.15% |
| 2026-01-22 | 1.34 | 1.35 | 1.33 | 1.35 | +0.90% | 0.52 | 3.86% |
| 2026-01-21 | 1.33 | 1.34 | 1.32 | 1.33 | +0.38% | 0.78 | 6.21% |
| 2026-01-20 | 1.32 | 1.33 | 1.31 | 1.33 | +0.91% | 0.74 | 6.22% |
| 2026-01-19 | 1.30 | 1.32 | 1.29 | 1.32 | +1.54% | 0.61 | 5.34% |