兴业中证金融科技ETF sh.563570
0.84
-0.47%
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 | 0.85 | 0.85 | 0.83 | 0.84 | -0.47% | 0.17 | 18.99% |
| 2026-05-21 | 0.86 | 0.90 | 0.84 | 0.85 | -0.93% | 0.16 | 17.66% |
| 2026-05-20 | 0.87 | 0.87 | 0.85 | 0.86 | -1.15% | 0.15 | 16.19% |
| 2026-05-19 | 0.85 | 0.87 | 0.85 | 0.87 | +1.17% | 0.20 | 21.04% |
| 2026-05-18 | 0.84 | 0.86 | 0.84 | 0.86 | +0.82% | 0.15 | 16.47% |
| 2026-05-15 | 0.87 | 0.87 | 0.84 | 0.85 | -1.62% | 0.05 | 5.07% |
| 2026-05-14 | 0.90 | 0.90 | 0.86 | 0.86 | -3.58% | 0.15 | 16.47% |
| 2026-05-13 | 0.90 | 0.90 | 0.88 | 0.90 | +0.34% | 0.16 | 17.58% |
| 2026-05-12 | 0.90 | 0.90 | 0.89 | 0.89 | -1.44% | 0.14 | 15.18% |
| 2026-05-11 | 0.89 | 0.91 | 0.89 | 0.91 | +1.57% | 0.21 | 21.38% |
| 2026-05-08 | 0.89 | 0.90 | 0.88 | 0.89 | +0.68% | 0.05 | 5.30% |
| 2026-05-07 | 0.88 | 0.90 | 0.87 | 0.89 | +0.68% | 0.04 | 4.50% |
| 2026-05-06 | 0.86 | 0.88 | 0.86 | 0.88 | +3.41% | 0.06 | 5.79% |
| 2026-04-30 | 0.85 | 0.86 | 0.85 | 0.85 | +0.59% | 0.16 | 16.24% |
| 2026-04-29 | 0.84 | 0.85 | 0.84 | 0.84 | +0.96% | 0.11 | 12.03% |
| 2026-04-28 | 0.85 | 0.86 | 0.83 | 0.84 | -2.11% | 0.12 | 13.84% |
| 2026-04-27 | 0.85 | 0.86 | 0.84 | 0.85 | +0.23% | 0.15 | 15.83% |
| 2026-04-24 | 0.86 | 0.86 | 0.84 | 0.85 | -1.04% | 0.17 | 18.24% |
| 2026-04-23 | 0.88 | 0.89 | 0.86 | 0.86 | -2.05% | 0.15 | 15.91% |
| 2026-04-22 | 0.86 | 0.88 | 0.86 | 0.88 | +1.15% | 0.13 | 13.85% |