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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.34 | 1.34 | 1.30 | 1.30 | -3.99% | 0.03 | 7.33% |
| 2026-03-20 | 1.35 | 1.36 | 1.34 | 1.35 | -0.37% | 0.06 | 15.44% |
| 2026-03-19 | 1.37 | 1.37 | 1.35 | 1.36 | -1.24% | 0.10 | 25.02% |
| 2026-03-18 | 1.40 | 1.40 | 1.36 | 1.37 | -0.87% | 0.12 | 28.61% |
| 2026-03-17 | 1.41 | 1.41 | 1.39 | 1.39 | -0.93% | 0.10 | 22.47% |
| 2026-03-16 | 1.42 | 1.42 | 1.40 | 1.40 | -0.71% | 0.12 | 29.34% |
| 2026-03-13 | 1.43 | 1.43 | 1.41 | 1.41 | -1.12% | 0.09 | 20.20% |
| 2026-03-12 | 1.41 | 1.43 | 1.41 | 1.43 | +0.92% | 0.08 | 17.55% |
| 2026-03-11 | 1.40 | 1.42 | 1.39 | 1.41 | +1.07% | 0.11 | 23.49% |
| 2026-03-10 | 1.39 | 1.40 | 1.39 | 1.40 | -0.64% | 0.07 | 16.03% |
| 2026-03-09 | 1.41 | 1.42 | 1.40 | 1.41 | +0.43% | 0.09 | 19.72% |
| 2026-03-06 | 1.39 | 1.40 | 1.38 | 1.40 | +0.57% | 0.06 | 13.92% |
| 2026-03-05 | 1.39 | 1.40 | 1.38 | 1.39 | +0.58% | 0.08 | 16.53% |
| 2026-03-04 | 1.39 | 1.39 | 1.37 | 1.38 | -0.79% | 0.04 | 9.31% |
| 2026-03-03 | 1.40 | 1.42 | 1.39 | 1.40 | -0.29% | 0.17 | 38.35% |
| 2026-03-02 | 1.37 | 1.40 | 1.37 | 1.40 | +1.89% | 0.06 | 14.51% |
| 2026-02-27 | 1.36 | 1.38 | 1.36 | 1.37 | +0.88% | 0.12 | 27.32% |
| 2026-02-26 | 1.36 | 1.37 | 1.36 | 1.36 | +0.15% | 0.06 | 13.19% |
| 2026-02-25 | 1.35 | 1.38 | 1.35 | 1.36 | +0.59% | 0.09 | 18.78% |
| 2026-02-24 | 1.32 | 1.35 | 1.31 | 1.35 | +2.82% | 0.04 | 9.12% |