摩根沪深300自由现金流ETF sh.563900
1.19
-0.42%
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 | 1.19 | 1.19 | 1.18 | 1.19 | -0.42% | 0.25 | 3.86% |
| 2026-05-21 | 1.21 | 1.22 | 1.19 | 1.19 | -2.06% | 0.37 | 5.66% |
| 2026-05-20 | 1.22 | 1.22 | 1.21 | 1.22 | -0.65% | 0.25 | 3.77% |
| 2026-05-19 | 1.22 | 1.23 | 1.22 | 1.22 | +0.49% | 0.26 | 3.88% |
| 2026-05-18 | 1.22 | 1.22 | 1.21 | 1.22 | 0.00% | 0.30 | 4.55% |
| 2026-05-15 | 1.23 | 1.23 | 1.21 | 1.22 | -0.57% | 0.25 | 3.86% |
| 2026-05-14 | 1.23 | 1.23 | 1.22 | 1.23 | -0.41% | 0.13 | 2.05% |
| 2026-05-13 | 1.23 | 1.23 | 1.23 | 1.23 | +0.33% | 0.21 | 3.16% |
| 2026-05-12 | 1.23 | 1.23 | 1.22 | 1.23 | -0.41% | 0.30 | 4.62% |
| 2026-05-11 | 1.22 | 1.23 | 1.22 | 1.23 | +0.82% | 0.21 | 3.17% |
| 2026-05-08 | 1.23 | 1.23 | 1.22 | 1.22 | -0.49% | 0.30 | 4.54% |
| 2026-05-07 | 1.24 | 1.24 | 1.22 | 1.23 | -1.37% | 0.28 | 4.18% |
| 2026-05-06 | 1.25 | 1.25 | 1.23 | 1.24 | -0.40% | 0.36 | 5.38% |
| 2026-04-30 | 1.25 | 1.26 | 1.25 | 1.25 | -0.24% | 0.38 | 5.65% |
| 2026-04-29 | 1.25 | 1.25 | 1.24 | 1.25 | +1.21% | 0.27 | 4.10% |
| 2026-04-28 | 1.23 | 1.24 | 1.22 | 1.24 | +0.81% | 0.80 | 12.92% |
| 2026-04-27 | 1.22 | 1.23 | 1.22 | 1.23 | +0.08% | 0.29 | 4.76% |
| 2026-04-24 | 1.23 | 1.23 | 1.22 | 1.23 | -0.16% | 0.38 | 6.14% |
| 2026-04-23 | 1.22 | 1.23 | 1.22 | 1.23 | +0.66% | 0.31 | 4.96% |
| 2026-04-22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.33% | 0.24 | 3.83% |