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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.99 | 1.00 | 0.98 | 0.98 | -0.91% | 0.14 | 12.84% |
| 2026-02-12 | 0.99 | 1.00 | 0.98 | 0.99 | +0.30% | 0.13 | 11.65% |
| 2026-02-11 | 0.99 | 1.00 | 0.99 | 0.99 | -0.70% | 0.13 | 11.21% |
| 2026-02-10 | 1.00 | 1.00 | 0.99 | 1.00 | +0.20% | 0.16 | 13.57% |
| 2026-02-09 | 0.99 | 1.01 | 0.98 | 0.99 | +2.05% | 0.13 | 11.13% |
| 2026-02-06 | 0.97 | 0.99 | 0.97 | 0.97 | -0.71% | 0.16 | 14.85% |
| 2026-02-05 | 0.99 | 0.99 | 0.98 | 0.98 | -1.01% | 0.16 | 14.63% |
| 2026-02-04 | 0.99 | 1.00 | 0.98 | 0.99 | 0.00% | 0.14 | 13.12% |
| 2026-02-03 | 0.98 | 1.01 | 0.98 | 0.99 | +1.74% | 0.16 | 14.72% |
| 2026-02-02 | 0.99 | 1.00 | 0.97 | 0.97 | -1.61% | 0.15 | 13.82% |
| 2026-01-30 | 1.01 | 1.02 | 0.99 | 0.99 | -2.46% | 0.15 | 13.93% |
| 2026-01-29 | 1.01 | 1.03 | 0.99 | 1.02 | +0.40% | 0.12 | 10.74% |
| 2026-01-28 | 1.02 | 1.03 | 1.01 | 1.01 | -1.46% | 0.14 | 12.49% |
| 2026-01-27 | 1.03 | 1.04 | 1.01 | 1.03 | -0.87% | 0.18 | 16.45% |
| 2026-01-26 | 1.05 | 1.05 | 1.02 | 1.04 | -1.71% | 0.06 | 5.46% |
| 2026-01-23 | 1.04 | 1.05 | 1.03 | 1.05 | +1.64% | 0.18 | 15.42% |
| 2026-01-22 | 1.03 | 1.05 | 1.03 | 1.04 | +0.29% | 0.17 | 14.80% |
| 2026-01-21 | 1.02 | 1.04 | 1.02 | 1.03 | +0.29% | 0.24 | 19.65% |
| 2026-01-20 | 1.06 | 1.06 | 1.03 | 1.03 | -1.90% | 0.21 | 17.66% |
| 2026-01-19 | 1.06 | 1.07 | 1.04 | 1.05 | -1.13% | 0.14 | 11.15% |