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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 1.09 | 1.10 | 1.06 | 1.06 | -2.57% | 0.20 | 16.20% |
| 2026-01-15 | 1.12 | 1.12 | 1.08 | 1.09 | -3.88% | 0.13 | 10.17% |
| 2026-01-14 | 1.07 | 1.17 | 1.07 | 1.14 | +4.70% | 0.30 | 19.94% |
| 2026-01-13 | 1.12 | 1.13 | 1.08 | 1.08 | -2.95% | 0.36 | 22.39% |
| 2026-01-12 | 1.05 | 1.12 | 1.05 | 1.12 | +7.82% | 0.56 | 27.93% |
| 2026-01-09 | 1.03 | 1.04 | 1.01 | 1.04 | +2.27% | 0.45 | 21.65% |
| 2026-01-08 | 1.01 | 1.02 | 1.00 | 1.01 | -0.39% | 0.17 | 8.33% |
| 2026-01-07 | 1.03 | 1.03 | 1.01 | 1.02 | -1.55% | 0.49 | 22.08% |
| 2026-01-06 | 0.99 | 1.04 | 0.98 | 1.03 | +4.24% | 1.56 | 44.55% |
| 2026-01-05 | 0.99 | 0.99 | 0.97 | 0.99 | +0.51% | 0.18 | 5.18% |