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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.20 | 1.20 | 1.19 | 1.19 | -0.08% | 0.06 | 7.92% |
| 2026-04-20 | 1.20 | 1.20 | 1.19 | 1.20 | -0.08% | 0.05 | 6.33% |
| 2026-04-17 | 1.21 | 1.21 | 1.20 | 1.20 | -0.91% | 0.04 | 5.32% |
| 2026-04-16 | 1.20 | 1.21 | 1.20 | 1.21 | +0.75% | 0.07 | 8.80% |
| 2026-04-15 | 1.20 | 1.20 | 1.20 | 1.20 | -0.42% | 0.08 | 9.50% |
| 2026-04-14 | 1.21 | 1.21 | 1.20 | 1.20 | +0.08% | 0.07 | 9.13% |
| 2026-04-13 | 1.20 | 1.20 | 1.20 | 1.20 | -0.50% | 0.03 | 4.10% |
| 2026-04-10 | 1.21 | 1.21 | 1.21 | 1.21 | +0.67% | 0.04 | 5.43% |
| 2026-04-09 | 1.20 | 1.20 | 1.20 | 1.20 | -0.41% | 0.05 | 6.43% |
| 2026-04-08 | 1.19 | 1.21 | 1.19 | 1.21 | +1.35% | 0.06 | 6.94% |
| 2026-04-07 | 1.18 | 1.19 | 1.18 | 1.19 | +0.42% | 0.09 | 11.69% |
| 2026-04-03 | 1.20 | 1.20 | 1.18 | 1.18 | -1.00% | 0.06 | 7.07% |
| 2026-04-02 | 1.20 | 1.20 | 1.19 | 1.20 | -0.42% | 0.02 | 1.97% |
| 2026-04-01 | 1.20 | 1.20 | 1.20 | 1.20 | +0.50% | 0.02 | 2.45% |
| 2026-03-31 | 1.21 | 1.21 | 1.20 | 1.20 | -0.75% | 0.06 | 6.91% |
| 2026-03-30 | 1.20 | 1.21 | 1.20 | 1.20 | +0.08% | 0.02 | 1.96% |
| 2026-03-27 | 1.19 | 1.20 | 1.19 | 1.20 | +0.42% | 0.03 | 3.37% |
| 2026-03-26 | 1.21 | 1.21 | 1.20 | 1.20 | -0.66% | 0.05 | 6.22% |
| 2026-03-25 | 1.20 | 1.21 | 1.20 | 1.21 | +0.92% | 0.05 | 6.36% |
| 2026-03-24 | 1.17 | 1.20 | 1.17 | 1.20 | +1.44% | 0.04 | 4.35% |