方正富邦中证全指自由现金流ETF sh.563780
1.26
-0.08%
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 | 1.36 | 1.36 | 1.31 | 1.32 | -3.65% | 0.26 | 6.74% |
| 2026-03-20 | 1.37 | 1.39 | 1.36 | 1.37 | -0.22% | 0.87 | 26.95% |
| 2026-03-19 | 1.38 | 1.39 | 1.37 | 1.37 | -1.44% | 0.12 | 3.64% |
| 2026-03-18 | 1.40 | 1.40 | 1.38 | 1.39 | -0.57% | 0.16 | 5.07% |
| 2026-03-17 | 1.40 | 1.42 | 1.40 | 1.40 | -0.57% | 0.20 | 5.78% |
| 2026-03-16 | 1.42 | 1.43 | 1.40 | 1.41 | -0.63% | 0.48 | 12.72% |
| 2026-03-13 | 1.44 | 1.45 | 1.42 | 1.42 | -1.53% | 0.51 | 13.33% |
| 2026-03-12 | 1.42 | 1.44 | 1.42 | 1.44 | +1.12% | 0.11 | 2.81% |
| 2026-03-11 | 1.41 | 1.43 | 1.40 | 1.42 | +0.99% | 0.10 | 2.64% |
| 2026-03-10 | 1.42 | 1.43 | 1.40 | 1.41 | -0.77% | 0.16 | 4.34% |
| 2026-03-09 | 1.42 | 1.43 | 1.41 | 1.42 | +0.57% | 0.10 | 2.58% |
| 2026-03-06 | 1.40 | 1.42 | 1.39 | 1.41 | +0.57% | 0.11 | 3.06% |
| 2026-03-05 | 1.40 | 1.41 | 1.40 | 1.41 | +0.29% | 0.10 | 2.68% |
| 2026-03-04 | 1.40 | 1.40 | 1.38 | 1.40 | -0.92% | 0.21 | 5.81% |
| 2026-03-03 | 1.42 | 1.43 | 1.40 | 1.41 | -0.28% | 0.18 | 5.00% |
| 2026-03-02 | 1.39 | 1.42 | 1.39 | 1.42 | +2.53% | 0.17 | 4.74% |
| 2026-02-27 | 1.37 | 1.39 | 1.37 | 1.38 | +0.73% | 0.11 | 3.16% |
| 2026-02-26 | 1.37 | 1.38 | 1.36 | 1.37 | +0.15% | 0.08 | 2.33% |
| 2026-02-25 | 1.36 | 1.39 | 1.36 | 1.37 | +0.81% | 0.11 | 3.26% |
| 2026-02-24 | 1.33 | 1.36 | 1.33 | 1.36 | +2.41% | 0.10 | 2.91% |