兴业中证A500ETF sh.563650
1.36
+1.42%
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 | 1.32 | 1.33 | 1.31 | 1.33 | +0.15% | 0.06 | 5.09% |
| 2026-04-20 | 1.32 | 1.33 | 1.32 | 1.32 | +0.68% | 0.07 | 5.58% |
| 2026-04-17 | 1.31 | 1.32 | 1.31 | 1.31 | 0.00% | 0.05 | 3.81% |
| 2026-04-16 | 1.30 | 1.32 | 1.30 | 1.31 | +1.31% | 0.06 | 5.06% |
| 2026-04-15 | 1.31 | 1.31 | 1.29 | 1.30 | -0.54% | 0.11 | 9.25% |
| 2026-04-14 | 1.29 | 1.31 | 1.29 | 1.30 | +1.24% | 0.13 | 11.13% |
| 2026-04-13 | 1.28 | 1.29 | 1.28 | 1.29 | +0.16% | 0.08 | 6.49% |
| 2026-04-10 | 1.28 | 1.29 | 1.28 | 1.29 | +1.50% | 0.13 | 11.00% |
| 2026-04-09 | 1.28 | 1.28 | 1.26 | 1.27 | -0.55% | 0.11 | 8.99% |
| 2026-04-08 | 1.24 | 1.28 | 1.24 | 1.27 | +4.00% | 0.09 | 7.89% |
| 2026-04-07 | 1.23 | 1.23 | 1.22 | 1.23 | 0.00% | 0.07 | 6.38% |
| 2026-04-03 | 1.24 | 1.24 | 1.23 | 1.23 | -0.89% | 0.02 | 1.72% |
| 2026-04-02 | 1.25 | 1.25 | 1.23 | 1.24 | -1.20% | 0.09 | 8.02% |
| 2026-04-01 | 1.25 | 1.26 | 1.25 | 1.25 | +1.21% | 0.08 | 6.70% |
| 2026-03-31 | 1.24 | 1.25 | 1.23 | 1.24 | -0.80% | 0.09 | 8.03% |
| 2026-03-30 | 1.24 | 1.25 | 1.23 | 1.25 | 0.00% | 0.08 | 7.19% |
| 2026-03-27 | 1.23 | 1.25 | 1.23 | 1.25 | +0.89% | 0.04 | 3.85% |
| 2026-03-26 | 1.25 | 1.26 | 1.24 | 1.24 | -1.36% | 0.09 | 7.59% |
| 2026-03-25 | 1.25 | 1.26 | 1.25 | 1.25 | +1.62% | 0.09 | 8.06% |
| 2026-03-24 | 1.24 | 1.24 | 1.21 | 1.23 | +1.23% | 0.10 | 9.20% |