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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.24 | 1.24 | 1.22 | 1.22 | -1.70% | 0.08 | 1.86% |
| 2026-02-12 | 1.24 | 1.24 | 1.23 | 1.24 | -0.08% | 0.11 | 2.32% |
| 2026-02-11 | 1.23 | 1.24 | 1.23 | 1.24 | +0.98% | 0.15 | 3.21% |
| 2026-02-10 | 1.23 | 1.23 | 1.22 | 1.23 | -0.16% | 0.13 | 2.91% |
| 2026-02-09 | 1.23 | 1.23 | 1.22 | 1.23 | +0.90% | 0.08 | 1.68% |
| 2026-02-06 | 1.22 | 1.23 | 1.20 | 1.22 | -0.25% | 0.11 | 2.43% |
| 2026-02-05 | 1.24 | 1.24 | 1.21 | 1.22 | -1.13% | 0.16 | 3.47% |
| 2026-02-04 | 1.21 | 1.24 | 1.21 | 1.24 | +2.15% | 0.16 | 3.43% |
| 2026-02-03 | 1.19 | 1.21 | 1.19 | 1.21 | +1.26% | 0.11 | 2.38% |
| 2026-02-02 | 1.22 | 1.23 | 1.17 | 1.19 | -4.78% | 0.42 | 9.29% |
| 2026-01-30 | 1.28 | 1.28 | 1.23 | 1.25 | -1.80% | 0.24 | 5.24% |
| 2026-01-29 | 1.26 | 1.28 | 1.25 | 1.28 | +1.35% | 0.06 | 1.41% |
| 2026-01-28 | 1.23 | 1.27 | 1.23 | 1.26 | +2.44% | 0.10 | 2.20% |
| 2026-01-27 | 1.24 | 1.24 | 1.22 | 1.23 | -0.40% | 0.08 | 1.89% |
| 2026-01-26 | 1.22 | 1.24 | 1.22 | 1.24 | +1.06% | 0.05 | 1.20% |
| 2026-01-23 | 1.22 | 1.23 | 1.22 | 1.22 | +0.58% | 0.08 | 1.86% |
| 2026-01-22 | 1.20 | 1.22 | 1.20 | 1.22 | +1.00% | 0.11 | 2.59% |
| 2026-01-21 | 1.20 | 1.21 | 1.19 | 1.20 | +0.25% | 0.14 | 3.20% |
| 2026-01-20 | 1.19 | 1.20 | 1.18 | 1.20 | +1.01% | 0.07 | 1.66% |
| 2026-01-19 | 1.17 | 1.19 | 1.17 | 1.19 | +1.45% | 0.07 | 1.65% |