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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.88 | 0.90 | 0.86 | 0.87 | -1.25% | 0.14 | 14.13% |
| 2026-04-20 | 0.88 | 0.89 | 0.87 | 0.88 | +0.57% | 0.12 | 12.10% |
| 2026-04-17 | 0.88 | 0.88 | 0.87 | 0.88 | 0.00% | 0.12 | 12.49% |
| 2026-04-16 | 0.87 | 0.88 | 0.87 | 0.88 | +1.62% | 0.13 | 14.06% |
| 2026-04-15 | 0.89 | 0.89 | 0.86 | 0.86 | -1.60% | 0.12 | 12.71% |
| 2026-04-14 | 0.86 | 0.88 | 0.86 | 0.88 | +1.51% | 0.12 | 12.61% |
| 2026-04-13 | 0.87 | 0.87 | 0.85 | 0.86 | -0.69% | 0.12 | 12.73% |
| 2026-04-10 | 0.84 | 0.88 | 0.84 | 0.87 | +3.45% | 0.19 | 19.37% |
| 2026-04-09 | 0.86 | 0.86 | 0.84 | 0.84 | -2.89% | 0.13 | 13.79% |
| 2026-04-08 | 0.82 | 0.86 | 0.82 | 0.86 | +6.40% | 0.23 | 22.69% |
| 2026-04-07 | 0.81 | 0.82 | 0.81 | 0.81 | +0.74% | 0.13 | 13.48% |
| 2026-04-03 | 0.82 | 0.84 | 0.81 | 0.81 | -1.34% | 0.15 | 16.14% |
| 2026-04-02 | 0.84 | 0.84 | 0.81 | 0.82 | -3.08% | 0.14 | 15.52% |
| 2026-04-01 | 0.84 | 0.84 | 0.84 | 0.84 | +1.81% | 0.15 | 16.12% |
| 2026-03-31 | 0.85 | 0.85 | 0.83 | 0.83 | -1.54% | 0.09 | 10.15% |
| 2026-03-30 | 0.83 | 0.84 | 0.82 | 0.84 | 0.00% | 0.15 | 16.28% |
| 2026-03-27 | 0.83 | 0.85 | 0.82 | 0.84 | +1.32% | 0.12 | 12.93% |
| 2026-03-26 | 0.86 | 0.86 | 0.83 | 0.83 | -3.60% | 0.11 | 11.42% |
| 2026-03-25 | 0.86 | 0.87 | 0.85 | 0.86 | -0.23% | 0.17 | 15.79% |
| 2026-03-24 | 0.86 | 0.86 | 0.84 | 0.86 | +2.37% | 0.15 | 14.50% |