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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.32 | 1.34 | 1.27 | 1.28 | -3.63% | 0.04 | 1.76% |
| 2026-03-20 | 1.34 | 1.34 | 1.32 | 1.32 | -0.90% | 0.06 | 2.83% |
| 2026-03-19 | 1.37 | 1.37 | 1.33 | 1.34 | -1.33% | 0.08 | 3.82% |
| 2026-03-18 | 1.36 | 1.36 | 1.34 | 1.35 | -0.73% | 0.06 | 3.11% |
| 2026-03-17 | 1.38 | 1.38 | 1.36 | 1.36 | -0.73% | 0.10 | 4.71% |
| 2026-03-16 | 1.39 | 1.39 | 1.37 | 1.37 | -0.43% | 0.11 | 5.46% |
| 2026-03-13 | 1.40 | 1.40 | 1.38 | 1.38 | -1.36% | 0.07 | 3.35% |
| 2026-03-12 | 1.37 | 1.40 | 1.37 | 1.40 | +1.01% | 0.15 | 7.77% |
| 2026-03-11 | 1.36 | 1.39 | 1.36 | 1.39 | +1.24% | 0.08 | 4.20% |
| 2026-03-10 | 1.34 | 1.37 | 1.34 | 1.37 | -0.51% | 0.09 | 4.65% |
| 2026-03-09 | 1.38 | 1.39 | 1.37 | 1.38 | +0.29% | 0.03 | 1.70% |
| 2026-03-06 | 1.35 | 1.37 | 1.35 | 1.37 | +0.81% | 0.04 | 2.29% |
| 2026-03-05 | 1.36 | 1.37 | 1.35 | 1.36 | +0.37% | 0.09 | 4.86% |
| 2026-03-04 | 1.36 | 1.36 | 1.34 | 1.35 | -1.67% | 0.03 | 1.52% |
| 2026-03-03 | 1.37 | 1.38 | 1.36 | 1.38 | +0.29% | 0.10 | 5.56% |
| 2026-03-02 | 1.34 | 1.38 | 1.34 | 1.37 | +2.54% | 0.03 | 1.78% |
| 2026-02-27 | 1.33 | 1.35 | 1.33 | 1.34 | +0.60% | 0.01 | 0.28% |
| 2026-02-26 | 1.33 | 1.34 | 1.33 | 1.33 | +0.08% | 0.01 | 0.49% |
| 2026-02-25 | 1.32 | 1.34 | 1.32 | 1.33 | +0.60% | 0.08 | 4.07% |
| 2026-02-24 | 1.29 | 1.32 | 1.29 | 1.32 | +2.40% | 0.02 | 0.86% |