兴全沪深300质量ETF sh.563960
0.96
-0.41%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 0.97 | 0.97 | 0.96 | 0.96 | -0.41% | 0.04 | 1.41% |
| 2026-05-21 | 0.98 | 0.98 | 0.97 | 0.97 | -0.10% | 0.04 | 1.74% |
| 2026-05-20 | 0.97 | 0.97 | 0.97 | 0.97 | -0.51% | 0.05 | 2.11% |
| 2026-05-19 | 0.97 | 0.97 | 0.97 | 0.97 | +0.31% | 0.05 | 1.85% |
| 2026-05-18 | 0.98 | 0.98 | 0.97 | 0.97 | -0.72% | 0.09 | 3.41% |
| 2026-05-15 | 0.98 | 0.99 | 0.97 | 0.98 | -0.31% | 0.06 | 2.44% |
| 2026-05-14 | 0.99 | 0.99 | 0.98 | 0.98 | -1.01% | 0.06 | 2.26% |
| 2026-05-13 | 0.98 | 1.00 | 0.98 | 0.99 | -0.10% | 0.07 | 2.55% |
| 2026-05-12 | 1.00 | 1.00 | 0.99 | 0.99 | -0.60% | 0.04 | 1.38% |
| 2026-05-11 | 0.99 | 1.00 | 0.99 | 1.00 | +0.71% | 0.03 | 1.27% |
| 2026-05-08 | 1.00 | 1.00 | 0.99 | 0.99 | -0.60% | 0.05 | 1.87% |
| 2026-05-07 | 1.00 | 1.01 | 0.99 | 1.00 | -0.70% | 0.03 | 0.96% |
| 2026-05-06 | 1.00 | 1.00 | 0.99 | 1.00 | +0.50% | 0.08 | 2.89% |
| 2026-04-30 | 1.00 | 1.01 | 1.00 | 1.00 | -0.60% | 0.14 | 4.87% |
| 2026-04-29 | 0.99 | 1.01 | 0.99 | 1.00 | +1.11% | 0.14 | 4.78% |
| 2026-04-28 | 0.99 | 0.99 | 0.99 | 0.99 | 0.00% | 0.02 | 0.69% |
| 2026-04-27 | 1.00 | 1.00 | 0.99 | 0.99 | -0.70% | 0.03 | 1.20% |
| 2026-04-24 | 0.99 | 1.00 | 0.99 | 1.00 | +0.20% | 0.02 | 0.72% |
| 2026-04-23 | 1.00 | 1.00 | 0.99 | 1.00 | +0.20% | 0.05 | 1.84% |
| 2026-04-22 | 1.00 | 1.00 | 0.99 | 1.00 | -0.40% | 0.04 | 1.46% |