中银中证全指自由现金流ETF sh.563760
1.23
-0.16%
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 | 1.32 | 1.32 | 1.28 | 1.28 | -3.25% | 1.23 | 10.09% |
| 2026-03-20 | 1.34 | 1.34 | 1.32 | 1.32 | -0.90% | 1.14 | 9.13% |
| 2026-03-19 | 1.34 | 1.35 | 1.33 | 1.34 | -1.26% | 1.31 | 10.32% |
| 2026-03-18 | 1.36 | 1.36 | 1.34 | 1.35 | -0.66% | 1.23 | 9.62% |
| 2026-03-17 | 1.37 | 1.38 | 1.36 | 1.36 | -0.73% | 1.22 | 9.45% |
| 2026-03-16 | 1.38 | 1.39 | 1.37 | 1.37 | -0.65% | 1.02 | 7.90% |
| 2026-03-13 | 1.39 | 1.40 | 1.38 | 1.38 | -0.93% | 1.11 | 8.53% |
| 2026-03-12 | 1.38 | 1.40 | 1.38 | 1.39 | +0.80% | 1.24 | 9.61% |
| 2026-03-11 | 1.37 | 1.39 | 1.36 | 1.38 | +1.17% | 1.29 | 10.19% |
| 2026-03-10 | 1.35 | 1.37 | 1.35 | 1.37 | -0.44% | 0.95 | 7.54% |
| 2026-03-09 | 1.38 | 1.40 | 1.37 | 1.37 | +0.22% | 3.49 | 32.92% |
| 2026-03-06 | 1.36 | 1.37 | 1.35 | 1.37 | +0.81% | 0.97 | 9.25% |
| 2026-03-05 | 1.36 | 1.37 | 1.35 | 1.36 | +0.15% | 1.22 | 11.77% |
| 2026-03-04 | 1.36 | 1.36 | 1.33 | 1.36 | -0.59% | 0.83 | 8.03% |
| 2026-03-03 | 1.37 | 1.38 | 1.36 | 1.36 | -0.36% | 0.96 | 9.13% |
| 2026-03-02 | 1.35 | 1.37 | 1.34 | 1.37 | +2.09% | 1.01 | 9.70% |
| 2026-02-27 | 1.33 | 1.34 | 1.33 | 1.34 | +0.75% | 0.98 | 9.44% |
| 2026-02-26 | 1.34 | 1.34 | 1.32 | 1.33 | 0.00% | 0.82 | 8.00% |
| 2026-02-25 | 1.32 | 1.35 | 1.32 | 1.33 | +0.83% | 0.93 | 8.99% |
| 2026-02-24 | 1.29 | 1.32 | 1.29 | 1.32 | +2.64% | 0.77 | 7.64% |