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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.22 | 1.23 | 1.22 | 1.22 | +0.49% | 0.20 | 3.14% |
| 2026-04-20 | 1.22 | 1.22 | 1.22 | 1.22 | -0.08% | 0.31 | 5.01% |
| 2026-04-17 | 1.23 | 1.23 | 1.22 | 1.22 | -0.81% | 0.36 | 5.63% |
| 2026-04-16 | 1.22 | 1.23 | 1.22 | 1.23 | +0.33% | 0.34 | 5.31% |
| 2026-04-15 | 1.23 | 1.23 | 1.22 | 1.23 | -0.49% | 0.33 | 5.15% |
| 2026-04-14 | 1.23 | 1.23 | 1.22 | 1.23 | +0.24% | 0.26 | 4.12% |
| 2026-04-13 | 1.23 | 1.23 | 1.22 | 1.23 | -0.16% | 0.28 | 4.39% |
| 2026-04-10 | 1.23 | 1.23 | 1.23 | 1.23 | +0.33% | 0.27 | 4.25% |
| 2026-04-09 | 1.22 | 1.23 | 1.22 | 1.23 | -0.08% | 0.27 | 4.27% |
| 2026-04-08 | 1.22 | 1.23 | 1.21 | 1.23 | +0.57% | 0.30 | 4.80% |
| 2026-04-07 | 1.22 | 1.22 | 1.21 | 1.22 | +0.25% | 0.16 | 2.45% |
| 2026-04-03 | 1.23 | 1.23 | 1.21 | 1.22 | -0.90% | 0.26 | 4.13% |
| 2026-04-02 | 1.23 | 1.23 | 1.22 | 1.23 | +0.08% | 0.45 | 7.37% |
| 2026-04-01 | 1.23 | 1.23 | 1.23 | 1.23 | +0.25% | 0.34 | 5.53% |
| 2026-03-31 | 1.23 | 1.24 | 1.22 | 1.22 | -0.41% | 0.49 | 8.30% |
| 2026-03-30 | 1.23 | 1.23 | 1.22 | 1.23 | 0.00% | 0.21 | 3.53% |
| 2026-03-27 | 1.22 | 1.23 | 1.21 | 1.23 | +0.41% | 0.34 | 6.05% |
| 2026-03-26 | 1.23 | 1.23 | 1.22 | 1.22 | -0.16% | 0.30 | 5.35% |
| 2026-03-25 | 1.22 | 1.23 | 1.22 | 1.23 | +0.25% | 0.33 | 6.11% |
| 2026-03-24 | 1.21 | 1.22 | 1.21 | 1.22 | +0.66% | 0.33 | 6.20% |