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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.24 | 1.24 | 1.21 | 1.22 | -3.03% | 0.27 | 5.20% |
| 2026-03-20 | 1.25 | 1.26 | 1.25 | 1.25 | -0.63% | 0.43 | 8.43% |
| 2026-03-19 | 1.15 | 1.28 | 1.15 | 1.26 | -0.24% | 0.42 | 8.38% |
| 2026-03-18 | 1.27 | 1.27 | 1.25 | 1.26 | -0.71% | 0.29 | 5.92% |
| 2026-03-17 | 1.28 | 1.29 | 1.27 | 1.27 | -1.09% | 0.49 | 10.32% |
| 2026-03-16 | 1.30 | 1.30 | 1.28 | 1.29 | -0.92% | 0.31 | 6.57% |
| 2026-03-13 | 1.31 | 1.31 | 1.29 | 1.30 | -0.69% | 0.39 | 8.44% |
| 2026-03-12 | 1.30 | 1.31 | 1.30 | 1.31 | +0.38% | 0.38 | 8.49% |
| 2026-03-11 | 1.29 | 1.30 | 1.28 | 1.30 | +1.01% | 0.28 | 6.45% |
| 2026-03-10 | 1.29 | 1.29 | 1.28 | 1.29 | -1.07% | 0.23 | 5.20% |
| 2026-03-09 | 1.30 | 1.32 | 1.30 | 1.30 | +1.09% | 0.37 | 8.16% |
| 2026-03-06 | 1.29 | 1.29 | 1.27 | 1.29 | -0.15% | 0.20 | 4.59% |
| 2026-03-05 | 1.30 | 1.30 | 1.28 | 1.29 | +0.08% | 0.57 | 12.84% |
| 2026-03-04 | 1.31 | 1.31 | 1.26 | 1.29 | -1.45% | 0.30 | 6.75% |
| 2026-03-03 | 1.29 | 1.32 | 1.29 | 1.31 | +1.55% | 0.34 | 7.32% |
| 2026-03-02 | 1.26 | 1.29 | 1.26 | 1.29 | +3.20% | 0.28 | 6.08% |
| 2026-02-27 | 1.24 | 1.25 | 1.24 | 1.25 | +0.56% | 0.32 | 6.81% |
| 2026-02-26 | 1.25 | 1.25 | 1.24 | 1.24 | -0.40% | 0.18 | 3.95% |
| 2026-02-25 | 1.25 | 1.26 | 1.24 | 1.25 | +0.08% | 0.20 | 4.16% |
| 2026-02-24 | 1.25 | 1.25 | 1.23 | 1.25 | +2.80% | 0.22 | 4.73% |