博时中证全指自由现金流ETF sh.563830
1.23
-0.49%
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 | 1.23 | 1.23 | 1.22 | 1.23 | -0.49% | 0.04 | 2.33% |
| 2026-05-21 | 1.25 | 1.26 | 1.23 | 1.23 | -1.91% | 0.04 | 1.96% |
| 2026-05-20 | 1.26 | 1.26 | 1.25 | 1.26 | -0.63% | 0.04 | 2.33% |
| 2026-05-19 | 1.26 | 1.27 | 1.26 | 1.27 | +0.88% | 0.04 | 1.95% |
| 2026-05-18 | 1.27 | 1.27 | 1.25 | 1.25 | -0.95% | 0.06 | 2.90% |
| 2026-05-15 | 1.27 | 1.28 | 1.26 | 1.27 | -1.32% | 0.06 | 3.25% |
| 2026-05-14 | 1.29 | 1.29 | 1.28 | 1.28 | -0.47% | 0.02 | 1.21% |
| 2026-05-13 | 1.29 | 1.29 | 1.28 | 1.29 | +0.16% | 0.09 | 4.40% |
| 2026-05-12 | 1.30 | 1.30 | 1.29 | 1.29 | -0.69% | 0.03 | 1.59% |
| 2026-05-11 | 1.29 | 1.30 | 1.29 | 1.30 | +0.39% | 0.07 | 3.24% |
| 2026-05-08 | 1.29 | 1.29 | 1.29 | 1.29 | -0.15% | 0.07 | 3.46% |
| 2026-05-07 | 1.31 | 1.31 | 1.29 | 1.29 | -0.99% | 0.05 | 2.31% |
| 2026-05-06 | 1.31 | 1.31 | 1.30 | 1.31 | -0.53% | 0.06 | 2.72% |
| 2026-04-30 | 1.31 | 1.32 | 1.31 | 1.31 | -0.08% | 0.06 | 2.71% |
| 2026-04-29 | 1.30 | 1.32 | 1.30 | 1.31 | +1.39% | 0.02 | 0.78% |
| 2026-04-28 | 1.28 | 1.30 | 1.28 | 1.30 | +0.70% | 0.03 | 1.58% |
| 2026-04-27 | 1.28 | 1.29 | 1.28 | 1.29 | 0.00% | 0.00 | 0.09% |
| 2026-04-24 | 1.29 | 1.29 | 1.28 | 1.29 | -0.39% | 0.07 | 3.56% |
| 2026-04-23 | 1.30 | 1.30 | 1.29 | 1.29 | -0.39% | 0.11 | 5.37% |
| 2026-04-22 | 1.30 | 1.30 | 1.29 | 1.30 | -0.15% | 0.03 | 1.23% |