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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.22 | 1.22 | 1.17 | 1.18 | -3.44% | 0.02 | 1.96% |
| 2026-03-20 | 1.23 | 1.23 | 1.22 | 1.22 | -0.81% | 0.10 | 11.40% |
| 2026-03-19 | 1.26 | 1.26 | 1.23 | 1.23 | -1.28% | 0.10 | 12.20% |
| 2026-03-18 | 1.25 | 1.25 | 1.23 | 1.25 | -0.64% | 0.08 | 9.38% |
| 2026-03-17 | 1.26 | 1.27 | 1.25 | 1.25 | -0.71% | 0.07 | 8.72% |
| 2026-03-16 | 1.28 | 1.29 | 1.26 | 1.26 | -1.17% | 0.05 | 5.72% |
| 2026-03-13 | 1.29 | 1.30 | 1.28 | 1.28 | -1.01% | 0.10 | 11.53% |
| 2026-03-12 | 1.28 | 1.30 | 1.28 | 1.29 | +0.70% | 0.04 | 4.86% |
| 2026-03-11 | 1.26 | 1.28 | 1.26 | 1.28 | +1.18% | 0.04 | 5.20% |
| 2026-03-10 | 1.28 | 1.28 | 1.26 | 1.27 | -0.94% | 0.02 | 2.21% |
| 2026-03-09 | 1.27 | 1.28 | 1.27 | 1.28 | +0.47% | 0.06 | 6.80% |
| 2026-03-06 | 1.25 | 1.27 | 1.25 | 1.27 | +0.95% | 0.02 | 3.00% |
| 2026-03-05 | 1.25 | 1.27 | 1.25 | 1.26 | +0.56% | 0.03 | 3.75% |
| 2026-03-04 | 1.27 | 1.27 | 1.24 | 1.25 | -1.26% | 0.04 | 4.35% |
| 2026-03-03 | 1.27 | 1.28 | 1.26 | 1.27 | +0.16% | 0.12 | 13.82% |
| 2026-03-02 | 1.24 | 1.27 | 1.24 | 1.27 | +2.01% | 0.04 | 4.66% |
| 2026-02-27 | 1.23 | 1.25 | 1.23 | 1.24 | +0.73% | 0.14 | 15.99% |
| 2026-02-26 | 1.23 | 1.24 | 1.23 | 1.23 | +0.08% | 0.06 | 7.45% |
| 2026-02-25 | 1.23 | 1.25 | 1.23 | 1.23 | +0.90% | 0.06 | 6.82% |
| 2026-02-24 | 1.19 | 1.22 | 1.19 | 1.22 | +2.69% | 0.05 | 5.40% |