招商中证全指自由现金流ETF sh.563770
1.24
-0.40%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.25 | 1.25 | 1.24 | 1.24 | -0.40% | 0.11 | 29.64% |
| 2026-05-21 | 1.27 | 1.28 | 1.25 | 1.25 | -1.81% | 0.11 | 28.70% |
| 2026-05-20 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 0.11 | 28.94% |
| 2026-05-19 | 1.27 | 1.28 | 1.27 | 1.28 | +0.79% | 0.14 | 36.85% |
| 2026-05-18 | 1.28 | 1.28 | 1.26 | 1.27 | -1.24% | 0.13 | 32.72% |
| 2026-05-15 | 1.29 | 1.29 | 1.28 | 1.29 | -0.69% | 0.12 | 28.06% |
| 2026-05-14 | 1.31 | 1.31 | 1.30 | 1.30 | -0.77% | 0.04 | 9.73% |
| 2026-05-13 | 1.30 | 1.31 | 1.30 | 1.31 | +0.08% | 0.13 | 30.40% |
| 2026-05-12 | 1.32 | 1.32 | 1.30 | 1.30 | -0.84% | 0.11 | 26.21% |
| 2026-05-11 | 1.31 | 1.32 | 1.31 | 1.32 | +0.53% | 0.13 | 32.15% |
| 2026-05-08 | 1.31 | 1.31 | 1.31 | 1.31 | -0.30% | 0.13 | 32.09% |
| 2026-05-07 | 1.32 | 1.32 | 1.31 | 1.31 | -1.05% | 0.13 | 31.60% |
| 2026-05-06 | 1.32 | 1.33 | 1.32 | 1.33 | -0.30% | 0.12 | 30.07% |
| 2026-04-30 | 1.33 | 1.34 | 1.33 | 1.33 | -0.45% | 0.13 | 33.31% |
| 2026-04-29 | 1.32 | 1.34 | 1.32 | 1.34 | +1.75% | 0.09 | 23.49% |
| 2026-04-28 | 1.30 | 1.31 | 1.30 | 1.31 | +0.31% | 0.12 | 29.17% |
| 2026-04-27 | 1.31 | 1.31 | 1.31 | 1.31 | +0.08% | 0.11 | 27.69% |
| 2026-04-24 | 1.32 | 1.32 | 1.30 | 1.31 | -0.61% | 0.11 | 29.00% |
| 2026-04-23 | 1.32 | 1.32 | 1.31 | 1.32 | +0.08% | 0.14 | 33.92% |
| 2026-04-22 | 1.32 | 1.32 | 1.31 | 1.32 | -0.38% | 0.11 | 26.84% |