兴业中证全指自由现金流ETF sh.563620
1.13
-0.44%
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 | 1.14 | 1.14 | 1.12 | 1.13 | -0.44% | 0.03 | 3.55% |
| 2026-05-21 | 1.15 | 1.16 | 1.13 | 1.13 | -1.74% | 0.04 | 5.33% |
| 2026-05-20 | 1.15 | 1.15 | 1.15 | 1.15 | -0.78% | 0.04 | 5.31% |
| 2026-05-19 | 1.15 | 1.16 | 1.15 | 1.16 | +0.78% | 0.04 | 5.28% |
| 2026-05-18 | 1.16 | 1.16 | 1.15 | 1.15 | -0.95% | 0.04 | 4.99% |
| 2026-05-15 | 1.17 | 1.17 | 1.16 | 1.16 | -1.19% | 0.01 | 1.46% |
| 2026-05-14 | 1.18 | 1.18 | 1.18 | 1.18 | -0.68% | 0.00 | 0.43% |
| 2026-05-13 | 1.18 | 1.19 | 1.18 | 1.19 | +0.25% | 0.10 | 11.94% |
| 2026-05-12 | 1.19 | 1.19 | 1.18 | 1.18 | -0.76% | 0.03 | 3.49% |
| 2026-05-11 | 1.19 | 1.19 | 1.19 | 1.19 | +0.34% | 0.09 | 11.59% |
| 2026-05-08 | 1.19 | 1.19 | 1.18 | 1.19 | -0.17% | 0.09 | 10.70% |
| 2026-05-07 | 1.20 | 1.20 | 1.19 | 1.19 | -0.83% | 0.07 | 9.39% |
| 2026-05-06 | 1.21 | 1.22 | 1.19 | 1.20 | -0.50% | 0.05 | 5.71% |
| 2026-04-30 | 1.22 | 1.22 | 1.20 | 1.21 | -0.50% | 0.11 | 13.44% |
| 2026-04-29 | 1.19 | 1.21 | 1.19 | 1.21 | +1.59% | 0.06 | 6.84% |
| 2026-04-28 | 1.18 | 1.19 | 1.18 | 1.19 | +0.42% | 0.10 | 13.03% |
| 2026-04-27 | 1.19 | 1.19 | 1.18 | 1.19 | 0.00% | 0.09 | 11.66% |
| 2026-04-24 | 1.19 | 1.19 | 1.18 | 1.19 | -0.42% | 0.08 | 10.45% |
| 2026-04-23 | 1.19 | 1.19 | 1.19 | 1.19 | 0.00% | 0.07 | 9.47% |
| 2026-04-22 | 1.19 | 1.20 | 1.19 | 1.19 | -0.17% | 0.07 | 9.00% |