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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.24 | 1.24 | 1.20 | 1.21 | -3.20% | 0.16 | 3.51% |
| 2026-03-20 | 1.26 | 1.26 | 1.25 | 1.25 | -0.79% | 0.23 | 4.97% |
| 2026-03-19 | 1.27 | 1.27 | 1.26 | 1.26 | -1.18% | 0.11 | 2.28% |
| 2026-03-18 | 1.28 | 1.29 | 1.26 | 1.27 | -0.78% | 0.08 | 1.68% |
| 2026-03-17 | 1.30 | 1.30 | 1.28 | 1.28 | -0.85% | 0.24 | 5.01% |
| 2026-03-16 | 1.32 | 1.32 | 1.29 | 1.30 | -1.59% | 0.13 | 2.72% |
| 2026-03-13 | 1.32 | 1.34 | 1.31 | 1.32 | -0.83% | 0.18 | 3.80% |
| 2026-03-12 | 1.31 | 1.33 | 1.31 | 1.33 | +0.99% | 0.20 | 4.26% |
| 2026-03-11 | 1.30 | 1.32 | 1.29 | 1.31 | +1.23% | 0.19 | 4.12% |
| 2026-03-10 | 1.27 | 1.30 | 1.27 | 1.30 | -0.99% | 0.07 | 1.47% |
| 2026-03-09 | 1.30 | 1.32 | 1.30 | 1.31 | +0.77% | 0.23 | 4.97% |
| 2026-03-06 | 1.29 | 1.30 | 1.28 | 1.30 | +0.70% | 0.08 | 1.73% |
| 2026-03-05 | 1.29 | 1.30 | 1.28 | 1.29 | +0.62% | 0.05 | 1.04% |
| 2026-03-04 | 1.28 | 1.29 | 1.27 | 1.28 | -0.85% | 0.07 | 1.47% |
| 2026-03-03 | 1.30 | 1.31 | 1.29 | 1.30 | -0.46% | 0.25 | 5.44% |
| 2026-03-02 | 1.28 | 1.30 | 1.27 | 1.30 | +2.28% | 0.24 | 5.30% |
| 2026-02-27 | 1.26 | 1.27 | 1.26 | 1.27 | +1.03% | 0.12 | 2.70% |
| 2026-02-26 | 1.26 | 1.27 | 1.25 | 1.26 | +0.08% | 0.12 | 2.70% |
| 2026-02-25 | 1.25 | 1.27 | 1.25 | 1.26 | +0.64% | 0.09 | 1.98% |
| 2026-02-24 | 1.22 | 1.25 | 1.22 | 1.25 | +2.79% | 0.12 | 2.51% |