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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.34 | 1.34 | 1.31 | 1.31 | -1.72% | 0.10 | 23.82% |
| 2026-02-12 | 1.34 | 1.34 | 1.33 | 1.34 | -0.07% | 0.11 | 23.90% |
| 2026-02-11 | 1.33 | 1.34 | 1.32 | 1.34 | +0.68% | 0.07 | 15.36% |
| 2026-02-10 | 1.33 | 1.33 | 1.32 | 1.33 | -0.23% | 0.11 | 23.34% |
| 2026-02-09 | 1.32 | 1.33 | 1.32 | 1.33 | +1.14% | 0.14 | 30.40% |
| 2026-02-06 | 1.31 | 1.33 | 1.30 | 1.32 | -0.30% | 0.12 | 26.81% |
| 2026-02-05 | 1.33 | 1.33 | 1.31 | 1.32 | -1.12% | 0.16 | 32.04% |
| 2026-02-04 | 1.32 | 1.34 | 1.32 | 1.34 | +1.91% | 0.14 | 27.06% |
| 2026-02-03 | 1.30 | 1.31 | 1.29 | 1.31 | +1.79% | 0.10 | 19.78% |
| 2026-02-02 | 1.33 | 1.34 | 1.28 | 1.29 | -4.38% | 0.20 | 43.27% |
| 2026-01-30 | 1.37 | 1.37 | 1.33 | 1.35 | -2.11% | 0.08 | 16.26% |
| 2026-01-29 | 1.37 | 1.38 | 1.35 | 1.38 | +0.95% | 0.06 | 13.05% |
| 2026-01-28 | 1.34 | 1.36 | 1.33 | 1.36 | +1.56% | 0.08 | 16.20% |
| 2026-01-27 | 1.35 | 1.35 | 1.32 | 1.34 | -0.30% | 0.05 | 11.91% |
| 2026-01-26 | 1.32 | 1.35 | 1.32 | 1.35 | +1.74% | 0.01 | 2.89% |
| 2026-01-23 | 1.32 | 1.33 | 1.32 | 1.32 | +0.30% | 0.09 | 20.46% |
| 2026-01-22 | 1.31 | 1.32 | 1.31 | 1.32 | +1.07% | 0.09 | 20.01% |
| 2026-01-21 | 1.30 | 1.31 | 1.29 | 1.30 | +0.38% | 0.07 | 16.74% |
| 2026-01-20 | 1.29 | 1.30 | 1.28 | 1.30 | +0.85% | 0.06 | 14.82% |
| 2026-01-19 | 1.27 | 1.29 | 1.26 | 1.29 | +1.50% | 0.04 | 9.21% |