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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.31 | 1.32 | 1.30 | 1.30 | -1.36% | 0.09 | 6.57% |
| 2026-02-12 | 1.31 | 1.32 | 1.31 | 1.32 | +0.46% | 0.03 | 2.59% |
| 2026-02-11 | 1.32 | 1.32 | 1.31 | 1.31 | -0.23% | 0.03 | 2.27% |
| 2026-02-10 | 1.31 | 1.32 | 1.31 | 1.32 | +0.15% | 0.07 | 5.40% |
| 2026-02-09 | 1.30 | 1.32 | 1.30 | 1.31 | +1.78% | 0.09 | 7.26% |
| 2026-02-06 | 1.29 | 1.30 | 1.28 | 1.29 | -0.54% | 0.07 | 5.85% |
| 2026-02-05 | 1.30 | 1.30 | 1.29 | 1.30 | -0.99% | 0.12 | 9.58% |
| 2026-02-04 | 1.30 | 1.31 | 1.30 | 1.31 | +0.46% | 0.08 | 6.31% |
| 2026-02-03 | 1.29 | 1.31 | 1.28 | 1.31 | +2.19% | 0.05 | 3.74% |
| 2026-02-02 | 1.30 | 1.31 | 1.27 | 1.28 | -3.03% | 0.15 | 11.51% |
| 2026-01-30 | 1.32 | 1.32 | 1.29 | 1.32 | -1.27% | 0.16 | 11.76% |
| 2026-01-29 | 1.32 | 1.34 | 1.32 | 1.33 | +0.30% | 0.06 | 4.15% |
| 2026-01-28 | 1.32 | 1.33 | 1.32 | 1.33 | +0.60% | 0.15 | 11.02% |
| 2026-01-27 | 1.32 | 1.33 | 1.31 | 1.32 | +0.08% | 0.10 | 7.46% |
| 2026-01-26 | 1.33 | 1.33 | 1.32 | 1.32 | +0.08% | 0.04 | 3.08% |
| 2026-01-23 | 1.32 | 1.32 | 1.32 | 1.32 | +0.38% | 0.06 | 4.58% |
| 2026-01-22 | 1.32 | 1.32 | 1.31 | 1.32 | +0.08% | 0.09 | 6.52% |
| 2026-01-21 | 1.31 | 1.32 | 1.31 | 1.31 | +0.46% | 0.09 | 6.36% |
| 2026-01-20 | 1.31 | 1.32 | 1.30 | 1.31 | -0.61% | 0.07 | 4.86% |
| 2026-01-19 | 1.32 | 1.32 | 1.31 | 1.32 | +0.38% | 0.04 | 2.92% |