万家中证800自由现金流ETF sh.563580
1.16
-0.34%
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 | 1.17 | 1.17 | 1.16 | 1.16 | -0.34% | 0.08 | 1.91% |
| 2026-05-21 | 1.19 | 1.20 | 1.17 | 1.17 | -1.85% | 0.09 | 2.14% |
| 2026-05-20 | 1.19 | 1.19 | 1.19 | 1.19 | -0.75% | 0.05 | 1.14% |
| 2026-05-19 | 1.19 | 1.20 | 1.19 | 1.20 | +0.67% | 0.06 | 1.59% |
| 2026-05-18 | 1.20 | 1.20 | 1.18 | 1.19 | -0.42% | 0.15 | 3.72% |
| 2026-05-15 | 1.21 | 1.21 | 1.19 | 1.20 | -1.24% | 0.08 | 1.88% |
| 2026-05-14 | 1.22 | 1.22 | 1.21 | 1.21 | -0.74% | 0.09 | 2.11% |
| 2026-05-13 | 1.22 | 1.22 | 1.21 | 1.22 | +0.16% | 0.09 | 2.20% |
| 2026-05-12 | 1.23 | 1.23 | 1.22 | 1.22 | -0.65% | 0.10 | 2.43% |
| 2026-05-11 | 1.22 | 1.23 | 1.22 | 1.23 | +0.66% | 0.12 | 2.82% |
| 2026-05-08 | 1.22 | 1.22 | 1.21 | 1.22 | -0.41% | 0.10 | 2.31% |
| 2026-05-07 | 1.23 | 1.23 | 1.22 | 1.22 | -0.89% | 0.15 | 3.46% |
| 2026-05-06 | 1.24 | 1.24 | 1.23 | 1.23 | -0.32% | 0.10 | 2.19% |
| 2026-04-30 | 1.25 | 1.25 | 1.24 | 1.24 | -0.48% | 0.12 | 2.70% |
| 2026-04-29 | 1.23 | 1.25 | 1.22 | 1.24 | +1.63% | 0.12 | 2.64% |
| 2026-04-28 | 1.22 | 1.22 | 1.21 | 1.22 | +0.41% | 0.09 | 2.04% |
| 2026-04-27 | 1.22 | 1.22 | 1.22 | 1.22 | 0.00% | 0.10 | 2.19% |
| 2026-04-24 | 1.22 | 1.22 | 1.21 | 1.22 | -0.16% | 0.07 | 1.62% |
| 2026-04-23 | 1.22 | 1.23 | 1.22 | 1.22 | +0.08% | 0.10 | 2.27% |
| 2026-04-22 | 1.22 | 1.23 | 1.22 | 1.22 | -0.41% | 0.09 | 2.14% |