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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.30 | 1.30 | 1.28 | 1.29 | -1.53% | 1.09 | 10.95% |
| 2026-02-12 | 1.31 | 1.31 | 1.30 | 1.31 | 0.00% | 1.04 | 10.34% |
| 2026-02-11 | 1.30 | 1.31 | 1.30 | 1.31 | +0.69% | 0.82 | 8.14% |
| 2026-02-10 | 1.30 | 1.30 | 1.29 | 1.30 | -0.23% | 1.03 | 10.26% |
| 2026-02-09 | 1.29 | 1.30 | 1.29 | 1.30 | +0.85% | 0.96 | 9.55% |
| 2026-02-06 | 1.28 | 1.30 | 1.27 | 1.29 | -0.08% | 1.01 | 10.20% |
| 2026-02-05 | 1.30 | 1.30 | 1.28 | 1.29 | -1.22% | 1.10 | 11.05% |
| 2026-02-04 | 1.28 | 1.31 | 1.28 | 1.31 | +2.19% | 1.27 | 12.65% |
| 2026-02-03 | 1.26 | 1.28 | 1.26 | 1.28 | +1.75% | 0.93 | 9.43% |
| 2026-02-02 | 1.28 | 1.31 | 1.25 | 1.26 | -4.41% | 0.88 | 8.84% |
| 2026-01-30 | 1.34 | 1.34 | 1.29 | 1.31 | -2.38% | 0.76 | 7.43% |
| 2026-01-29 | 1.33 | 1.35 | 1.32 | 1.35 | +1.28% | 0.72 | 7.12% |
| 2026-01-28 | 1.30 | 1.33 | 1.30 | 1.33 | +2.23% | 0.97 | 9.88% |
| 2026-01-27 | 1.31 | 1.31 | 1.29 | 1.30 | -0.54% | 0.71 | 7.24% |
| 2026-01-26 | 1.29 | 1.31 | 1.29 | 1.31 | +1.24% | 0.47 | 4.80% |
| 2026-01-23 | 1.29 | 1.30 | 1.28 | 1.29 | +0.31% | 1.16 | 11.91% |
| 2026-01-22 | 1.28 | 1.29 | 1.28 | 1.29 | +1.10% | 1.21 | 12.45% |
| 2026-01-21 | 1.27 | 1.28 | 1.27 | 1.27 | +0.08% | 1.16 | 12.15% |
| 2026-01-20 | 1.26 | 1.27 | 1.25 | 1.27 | +0.95% | 1.34 | 14.19% |
| 2026-01-19 | 1.24 | 1.26 | 1.23 | 1.26 | +1.37% | 1.29 | 13.94% |