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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.31 | 1.31 | 1.29 | 1.29 | -1.22% | 0.03 | 1.84% |
| 2026-02-12 | 1.31 | 1.31 | 1.30 | 1.31 | -0.15% | 0.03 | 1.73% |
| 2026-02-11 | 1.30 | 1.31 | 1.30 | 1.31 | +0.61% | 0.02 | 0.86% |
| 2026-02-10 | 1.30 | 1.30 | 1.30 | 1.30 | 0.00% | 0.03 | 1.55% |
| 2026-02-09 | 1.31 | 1.31 | 1.30 | 1.30 | +0.70% | 0.04 | 1.99% |
| 2026-02-06 | 1.28 | 1.30 | 1.28 | 1.29 | +0.08% | 0.10 | 5.54% |
| 2026-02-05 | 1.31 | 1.31 | 1.28 | 1.29 | -0.92% | 0.03 | 2.02% |
| 2026-02-04 | 1.28 | 1.30 | 1.28 | 1.30 | +0.62% | 0.04 | 2.26% |
| 2026-02-03 | 1.28 | 1.30 | 1.26 | 1.30 | +2.21% | 0.09 | 4.89% |
| 2026-02-02 | 1.34 | 1.34 | 1.26 | 1.27 | -5.02% | 0.22 | 13.67% |
| 2026-01-30 | 1.34 | 1.34 | 1.30 | 1.33 | -1.11% | 0.02 | 1.13% |
| 2026-01-29 | 1.34 | 1.37 | 1.32 | 1.35 | +1.58% | 0.03 | 2.06% |
| 2026-01-28 | 1.31 | 1.33 | 1.30 | 1.33 | +1.61% | 0.03 | 1.92% |
| 2026-01-27 | 1.32 | 1.32 | 1.29 | 1.31 | -0.83% | 0.02 | 1.41% |
| 2026-01-26 | 1.30 | 1.32 | 1.30 | 1.32 | +1.93% | 0.01 | 0.94% |
| 2026-01-23 | 1.30 | 1.30 | 1.29 | 1.29 | 0.00% | 0.02 | 1.53% |
| 2026-01-22 | 1.28 | 1.30 | 1.28 | 1.29 | +1.41% | 0.05 | 3.08% |
| 2026-01-21 | 1.28 | 1.28 | 1.27 | 1.28 | 0.00% | 0.03 | 1.89% |
| 2026-01-20 | 1.28 | 1.29 | 1.27 | 1.29 | +1.18% | 0.04 | 2.63% |
| 2026-01-19 | 1.25 | 1.27 | 1.25 | 1.27 | +0.71% | 0.02 | 1.38% |