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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.00 | 1.00 | 0.99 | 1.00 | +0.50% | 0.06 | 2.13% |
| 2026-04-20 | 0.98 | 1.00 | 0.98 | 0.99 | +0.51% | 0.05 | 1.77% |
| 2026-04-17 | 1.00 | 1.00 | 0.99 | 0.99 | -1.39% | 0.03 | 0.97% |
| 2026-04-16 | 1.00 | 1.01 | 1.00 | 1.00 | +1.01% | 0.12 | 3.85% |
| 2026-04-15 | 1.00 | 1.00 | 0.99 | 0.99 | 0.00% | 0.08 | 2.49% |
| 2026-04-14 | 0.99 | 0.99 | 0.98 | 0.99 | +0.91% | 0.07 | 2.42% |
| 2026-04-13 | 0.98 | 0.99 | 0.98 | 0.98 | +0.41% | 0.04 | 1.30% |
| 2026-04-10 | 0.98 | 0.98 | 0.97 | 0.98 | +1.13% | 0.05 | 1.70% |
| 2026-04-09 | 0.97 | 0.97 | 0.97 | 0.97 | -0.61% | 0.03 | 0.87% |
| 2026-04-08 | 0.97 | 0.98 | 0.97 | 0.98 | +1.46% | 0.06 | 1.90% |
| 2026-04-07 | 0.97 | 0.97 | 0.96 | 0.96 | -0.52% | 0.04 | 1.24% |
| 2026-04-03 | 0.97 | 0.98 | 0.96 | 0.97 | -1.23% | 0.06 | 1.99% |
| 2026-04-02 | 0.98 | 0.98 | 0.98 | 0.98 | -0.20% | 0.07 | 2.18% |
| 2026-04-01 | 0.98 | 0.99 | 0.98 | 0.98 | +0.31% | 0.06 | 1.99% |
| 2026-03-31 | 0.99 | 0.99 | 0.98 | 0.98 | -0.81% | 0.03 | 1.10% |
| 2026-03-30 | 0.98 | 0.99 | 0.98 | 0.99 | -0.10% | 0.02 | 0.66% |
| 2026-03-27 | 0.97 | 0.99 | 0.97 | 0.99 | +1.33% | 0.07 | 2.37% |
| 2026-03-26 | 0.98 | 0.98 | 0.95 | 0.97 | -0.41% | 0.07 | 2.26% |
| 2026-03-25 | 0.97 | 0.98 | 0.97 | 0.98 | +0.41% | 0.08 | 2.57% |
| 2026-03-24 | 0.98 | 0.98 | 0.96 | 0.97 | -0.31% | 0.05 | 1.81% |