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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.24 | 1.24 | 1.21 | 1.21 | -2.02% | 0.23 | 4.99% |
| 2026-02-12 | 1.24 | 1.24 | 1.23 | 1.24 | +0.24% | 0.24 | 5.06% |
| 2026-02-11 | 1.23 | 1.24 | 1.23 | 1.24 | +0.49% | 0.21 | 4.42% |
| 2026-02-10 | 1.22 | 1.23 | 1.22 | 1.23 | +0.33% | 0.19 | 4.09% |
| 2026-02-09 | 1.22 | 1.23 | 1.22 | 1.23 | +0.91% | 0.31 | 6.90% |
| 2026-02-06 | 1.22 | 1.22 | 1.20 | 1.21 | -0.16% | 0.20 | 4.44% |
| 2026-02-05 | 1.22 | 1.22 | 1.20 | 1.22 | -0.65% | 0.16 | 3.64% |
| 2026-02-04 | 1.21 | 1.23 | 1.21 | 1.22 | +1.41% | 0.15 | 3.36% |
| 2026-02-03 | 1.20 | 1.21 | 1.19 | 1.21 | +1.60% | 0.20 | 4.60% |
| 2026-02-02 | 1.22 | 1.22 | 1.18 | 1.19 | -3.73% | 0.29 | 6.35% |
| 2026-01-30 | 1.25 | 1.25 | 1.22 | 1.23 | -1.59% | 0.25 | 5.47% |
| 2026-01-29 | 1.25 | 1.26 | 1.23 | 1.25 | +0.80% | 0.14 | 3.04% |
| 2026-01-28 | 1.23 | 1.25 | 1.22 | 1.24 | +1.55% | 0.19 | 4.05% |
| 2026-01-27 | 1.23 | 1.24 | 1.22 | 1.23 | -1.05% | 0.13 | 2.84% |
| 2026-01-26 | 1.20 | 1.24 | 1.20 | 1.24 | +3.17% | 0.07 | 1.65% |
| 2026-01-23 | 1.21 | 1.21 | 1.20 | 1.20 | -0.58% | 0.17 | 3.86% |
| 2026-01-22 | 1.21 | 1.21 | 1.20 | 1.21 | +0.50% | 0.18 | 4.18% |
| 2026-01-21 | 1.20 | 1.21 | 1.19 | 1.20 | 0.00% | 0.13 | 3.09% |
| 2026-01-20 | 1.19 | 1.20 | 1.19 | 1.20 | +1.01% | 0.12 | 2.78% |
| 2026-01-19 | 1.19 | 1.19 | 1.18 | 1.19 | 0.00% | 0.10 | 2.30% |