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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 1.18 | 1.19 | 1.17 | 1.17 | -0.59% | 0.05 | 1.11% |
| 2026-01-15 | 1.18 | 1.19 | 1.18 | 1.18 | +0.17% | 0.20 | 4.26% |
| 2026-01-14 | 1.18 | 1.19 | 1.17 | 1.18 | -0.76% | 0.23 | 4.89% |
| 2026-01-13 | 1.17 | 1.19 | 1.17 | 1.19 | +1.28% | 0.16 | 3.14% |
| 2026-01-12 | 1.17 | 1.18 | 1.16 | 1.17 | 0.00% | 0.18 | 3.57% |
| 2026-01-09 | 1.16 | 1.17 | 1.16 | 1.17 | +0.43% | 0.17 | 3.25% |
| 2026-01-08 | 1.18 | 1.18 | 1.16 | 1.17 | -0.51% | 0.21 | 3.98% |
| 2026-01-07 | 1.19 | 1.19 | 1.17 | 1.17 | -1.10% | 0.26 | 4.80% |
| 2026-01-06 | 1.16 | 1.18 | 1.16 | 1.18 | +2.16% | 0.28 | 5.09% |
| 2026-01-05 | 1.16 | 1.16 | 1.15 | 1.16 | +0.26% | 0.25 | 4.58% |