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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.26 | 1.26 | 1.21 | 1.22 | -3.33% | 0.09 | 8.11% |
| 2026-03-20 | 1.28 | 1.28 | 1.26 | 1.26 | -0.63% | 0.11 | 8.96% |
| 2026-03-19 | 1.29 | 1.29 | 1.26 | 1.27 | -2.01% | 0.12 | 9.80% |
| 2026-03-18 | 1.29 | 1.29 | 1.28 | 1.29 | +0.62% | 0.06 | 4.92% |
| 2026-03-17 | 1.30 | 1.31 | 1.28 | 1.29 | -1.00% | 0.06 | 5.21% |
| 2026-03-16 | 1.30 | 1.30 | 1.29 | 1.30 | -0.31% | 0.07 | 5.62% |
| 2026-03-13 | 1.32 | 1.32 | 1.30 | 1.30 | -0.99% | 0.11 | 9.39% |
| 2026-03-12 | 1.31 | 1.32 | 1.30 | 1.32 | -0.45% | 0.04 | 3.48% |
| 2026-03-11 | 1.31 | 1.32 | 1.31 | 1.32 | +0.53% | 0.11 | 8.81% |
| 2026-03-10 | 1.30 | 1.31 | 1.30 | 1.31 | +1.78% | 0.14 | 11.01% |
| 2026-03-09 | 1.29 | 1.30 | 1.27 | 1.29 | -1.07% | 0.11 | 9.26% |
| 2026-03-06 | 1.29 | 1.31 | 1.29 | 1.31 | 0.00% | 0.11 | 9.10% |
| 2026-03-05 | 1.30 | 1.31 | 1.30 | 1.31 | +0.93% | 0.11 | 8.82% |
| 2026-03-04 | 1.30 | 1.30 | 1.28 | 1.29 | -0.61% | 0.05 | 4.38% |
| 2026-03-03 | 1.34 | 1.34 | 1.30 | 1.30 | -2.33% | 0.10 | 8.22% |
| 2026-03-02 | 1.32 | 1.34 | 1.32 | 1.33 | +0.23% | 0.04 | 3.02% |
| 2026-02-27 | 1.32 | 1.33 | 1.32 | 1.33 | +0.08% | 0.14 | 10.79% |
| 2026-02-26 | 1.33 | 1.33 | 1.32 | 1.33 | 0.00% | 0.12 | 8.99% |
| 2026-02-25 | 1.32 | 1.34 | 1.32 | 1.33 | +0.68% | 0.11 | 8.18% |
| 2026-02-24 | 1.31 | 1.32 | 1.30 | 1.32 | +1.38% | 0.08 | 6.17% |