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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.22 | 1.23 | 1.22 | 1.23 | +0.16% | 0.09 | 2.07% |
| 2026-04-20 | 1.23 | 1.23 | 1.22 | 1.22 | -0.41% | 0.11 | 2.43% |
| 2026-04-17 | 1.23 | 1.23 | 1.22 | 1.23 | -0.97% | 0.10 | 2.29% |
| 2026-04-16 | 1.23 | 1.24 | 1.22 | 1.24 | +0.90% | 0.11 | 2.52% |
| 2026-04-15 | 1.24 | 1.24 | 1.23 | 1.23 | -0.49% | 0.07 | 1.58% |
| 2026-04-14 | 1.24 | 1.24 | 1.23 | 1.24 | +0.16% | 0.07 | 1.51% |
| 2026-04-13 | 1.23 | 1.24 | 1.23 | 1.23 | -0.24% | 0.10 | 2.21% |
| 2026-04-10 | 1.23 | 1.24 | 1.23 | 1.24 | +0.73% | 0.13 | 2.80% |
| 2026-04-09 | 1.23 | 1.23 | 1.22 | 1.23 | -0.57% | 0.10 | 2.16% |
| 2026-04-08 | 1.22 | 1.23 | 1.22 | 1.23 | +1.56% | 0.11 | 2.45% |
| 2026-04-07 | 1.21 | 1.22 | 1.21 | 1.22 | +0.33% | 0.11 | 2.52% |
| 2026-04-03 | 1.22 | 1.22 | 1.21 | 1.21 | -0.98% | 0.08 | 1.91% |
| 2026-04-02 | 1.23 | 1.23 | 1.22 | 1.22 | -0.41% | 0.10 | 2.13% |
| 2026-04-01 | 1.23 | 1.24 | 1.23 | 1.23 | +0.24% | 0.17 | 3.31% |
| 2026-03-31 | 1.24 | 1.24 | 1.22 | 1.23 | -0.89% | 0.09 | 1.81% |
| 2026-03-30 | 1.23 | 1.24 | 1.22 | 1.24 | +0.41% | 0.12 | 2.35% |
| 2026-03-27 | 1.23 | 1.23 | 1.22 | 1.23 | +0.24% | 0.09 | 1.74% |
| 2026-03-26 | 1.24 | 1.24 | 1.23 | 1.23 | -0.57% | 0.14 | 2.86% |
| 2026-03-25 | 1.23 | 1.24 | 1.22 | 1.24 | +0.65% | 0.19 | 4.26% |
| 2026-03-24 | 1.21 | 1.23 | 1.21 | 1.23 | +1.41% | 0.13 | 2.90% |