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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.21 | 1.21 | 1.19 | 1.19 | -1.73% | 0.12 | 14.03% |
| 2026-02-12 | 1.21 | 1.22 | 1.21 | 1.21 | +0.17% | 0.05 | 6.21% |
| 2026-02-11 | 1.21 | 1.22 | 1.20 | 1.21 | +0.58% | 0.04 | 4.36% |
| 2026-02-10 | 1.20 | 1.21 | 1.20 | 1.20 | -0.25% | 0.07 | 7.82% |
| 2026-02-09 | 1.21 | 1.21 | 1.20 | 1.21 | +0.67% | 0.03 | 3.07% |
| 2026-02-06 | 1.21 | 1.21 | 1.18 | 1.20 | 0.00% | 0.02 | 2.92% |
| 2026-02-05 | 1.21 | 1.21 | 1.19 | 1.20 | -1.07% | 0.08 | 9.34% |
| 2026-02-04 | 1.19 | 1.21 | 1.19 | 1.21 | +1.94% | 0.06 | 7.26% |
| 2026-02-03 | 1.18 | 1.22 | 1.17 | 1.19 | +1.89% | 0.07 | 8.10% |
| 2026-02-02 | 1.22 | 1.22 | 1.17 | 1.17 | -4.43% | 0.04 | 5.40% |
| 2026-01-30 | 1.24 | 1.24 | 1.20 | 1.22 | -2.01% | 0.05 | 6.28% |
| 2026-01-29 | 1.23 | 1.25 | 1.23 | 1.24 | +1.30% | 0.04 | 4.27% |
| 2026-01-28 | 1.21 | 1.24 | 1.21 | 1.23 | +2.08% | 0.07 | 8.08% |
| 2026-01-27 | 1.21 | 1.22 | 1.20 | 1.20 | -0.99% | 0.03 | 3.89% |
| 2026-01-26 | 1.20 | 1.23 | 1.20 | 1.22 | +1.59% | 0.01 | 1.66% |
| 2026-01-23 | 1.19 | 1.20 | 1.19 | 1.20 | +0.50% | 0.05 | 5.71% |
| 2026-01-22 | 1.19 | 1.20 | 1.19 | 1.19 | +0.76% | 0.04 | 4.74% |
| 2026-01-21 | 1.17 | 1.19 | 1.17 | 1.18 | +0.60% | 0.02 | 2.37% |
| 2026-01-20 | 1.17 | 1.18 | 1.16 | 1.17 | +0.51% | 0.05 | 5.73% |
| 2026-01-19 | 1.15 | 1.17 | 1.15 | 1.17 | +0.86% | 0.03 | 3.39% |