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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.32 | 1.32 | 1.31 | 1.32 | +0.15% | 0.10 | 25.29% |
| 2026-04-20 | 1.32 | 1.32 | 1.32 | 1.32 | -0.15% | 0.09 | 23.34% |
| 2026-04-17 | 1.33 | 1.33 | 1.32 | 1.32 | -0.97% | 0.13 | 32.65% |
| 2026-04-16 | 1.33 | 1.33 | 1.33 | 1.33 | +0.76% | 0.11 | 26.20% |
| 2026-04-15 | 1.33 | 1.33 | 1.32 | 1.32 | -0.38% | 0.14 | 33.59% |
| 2026-04-14 | 1.33 | 1.33 | 1.32 | 1.33 | +0.15% | 0.10 | 25.50% |
| 2026-04-13 | 1.32 | 1.33 | 1.32 | 1.33 | -0.45% | 0.11 | 28.13% |
| 2026-04-10 | 1.33 | 1.34 | 1.33 | 1.33 | +0.53% | 0.12 | 29.70% |
| 2026-04-09 | 1.32 | 1.33 | 1.32 | 1.33 | -0.30% | 0.09 | 23.04% |
| 2026-04-08 | 1.31 | 1.33 | 1.31 | 1.33 | +1.53% | 0.08 | 20.71% |
| 2026-04-07 | 1.31 | 1.31 | 1.30 | 1.31 | +0.08% | 0.09 | 23.06% |
| 2026-04-03 | 1.32 | 1.32 | 1.30 | 1.31 | -1.13% | 0.10 | 24.92% |
| 2026-04-02 | 1.33 | 1.33 | 1.32 | 1.32 | -0.15% | 0.11 | 27.74% |
| 2026-04-01 | 1.33 | 1.33 | 1.32 | 1.33 | +0.53% | 0.08 | 19.83% |
| 2026-03-31 | 1.33 | 1.34 | 1.32 | 1.32 | -0.98% | 0.11 | 28.31% |
| 2026-03-30 | 1.33 | 1.33 | 1.32 | 1.33 | +0.23% | 0.10 | 23.94% |
| 2026-03-27 | 1.32 | 1.33 | 1.30 | 1.33 | +0.23% | 0.08 | 19.68% |
| 2026-03-26 | 1.34 | 1.34 | 1.32 | 1.33 | -0.53% | 0.09 | 21.88% |
| 2026-03-25 | 1.32 | 1.33 | 1.32 | 1.33 | +0.98% | 0.07 | 17.90% |
| 2026-03-24 | 1.31 | 1.32 | 1.30 | 1.32 | +1.69% | 0.10 | 25.22% |