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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.88 | 0.88 | 0.84 | 0.84 | -3.98% | 0.16 | 16.02% |
| 2026-03-20 | 0.91 | 0.92 | 0.88 | 0.88 | -3.83% | 0.19 | 18.69% |
| 2026-03-19 | 0.92 | 0.93 | 0.91 | 0.91 | -1.40% | 0.18 | 18.49% |
| 2026-03-18 | 0.92 | 0.93 | 0.91 | 0.93 | +0.43% | 0.15 | 14.82% |
| 2026-03-17 | 0.93 | 0.94 | 0.92 | 0.92 | -1.07% | 0.12 | 11.30% |
| 2026-03-16 | 0.93 | 0.93 | 0.92 | 0.93 | +1.30% | 0.19 | 18.47% |
| 2026-03-13 | 0.94 | 0.94 | 0.92 | 0.92 | -3.05% | 0.15 | 15.35% |
| 2026-03-12 | 0.94 | 0.96 | 0.94 | 0.95 | -0.11% | 0.08 | 7.50% |
| 2026-03-11 | 0.95 | 0.96 | 0.95 | 0.95 | 0.00% | 0.11 | 11.41% |
| 2026-03-10 | 0.95 | 0.96 | 0.94 | 0.95 | +0.53% | 0.10 | 10.13% |
| 2026-03-09 | 0.94 | 0.95 | 0.92 | 0.95 | -0.42% | 0.14 | 13.73% |
| 2026-03-06 | 0.92 | 0.95 | 0.92 | 0.95 | +3.04% | 0.14 | 13.71% |
| 2026-03-05 | 0.92 | 0.93 | 0.92 | 0.92 | +0.99% | 0.23 | 21.53% |
| 2026-03-04 | 0.92 | 0.93 | 0.91 | 0.91 | -2.14% | 0.15 | 15.44% |
| 2026-03-03 | 0.97 | 0.97 | 0.93 | 0.93 | -3.52% | 0.15 | 14.33% |
| 2026-03-02 | 0.98 | 0.98 | 0.96 | 0.97 | -3.01% | 0.20 | 19.59% |
| 2026-02-27 | 0.98 | 1.00 | 0.98 | 1.00 | +1.42% | 0.16 | 14.35% |
| 2026-02-26 | 0.99 | 1.00 | 0.98 | 0.98 | -0.91% | 0.19 | 17.87% |
| 2026-02-25 | 0.97 | 0.99 | 0.97 | 0.99 | +2.06% | 0.15 | 13.61% |
| 2026-02-24 | 0.98 | 0.99 | 0.97 | 0.97 | -1.22% | 0.13 | 11.26% |