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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.99 | 0.99 | 0.96 | 0.98 | -2.40% | 0.17 | 5.80% |
| 2026-03-20 | 0.99 | 1.01 | 0.99 | 1.00 | 0.00% | 0.11 | 3.64% |
| 2026-03-19 | 1.01 | 1.01 | 1.00 | 1.00 | -0.60% | 0.14 | 4.51% |
| 2026-03-18 | 1.01 | 1.01 | 1.00 | 1.01 | -0.69% | 0.10 | 3.01% |
| 2026-03-17 | 1.00 | 1.03 | 1.00 | 1.01 | +0.10% | 0.29 | 8.55% |
| 2026-03-16 | 1.01 | 1.02 | 1.01 | 1.01 | +0.10% | 0.16 | 4.66% |
| 2026-03-13 | 1.00 | 1.02 | 1.00 | 1.01 | +0.60% | 0.22 | 6.31% |
| 2026-03-12 | 1.00 | 1.01 | 1.00 | 1.01 | +0.20% | 0.49 | 12.56% |
| 2026-03-11 | 0.99 | 1.01 | 0.99 | 1.00 | +1.21% | 0.61 | 14.02% |
| 2026-03-10 | 0.99 | 0.99 | 0.99 | 0.99 | +0.61% | 0.10 | 2.22% |
| 2026-03-09 | 0.98 | 0.99 | 0.97 | 0.99 | +0.20% | 0.11 | 2.46% |
| 2026-03-06 | 0.97 | 0.98 | 0.97 | 0.98 | +0.82% | 0.07 | 1.70% |
| 2026-03-05 | 0.97 | 0.98 | 0.97 | 0.98 | +0.62% | 0.11 | 2.57% |
| 2026-03-04 | 0.98 | 0.98 | 0.96 | 0.97 | -1.12% | 0.13 | 3.02% |
| 2026-03-03 | 0.98 | 0.99 | 0.98 | 0.98 | +0.31% | 0.11 | 2.41% |
| 2026-03-02 | 0.98 | 0.98 | 0.97 | 0.98 | -0.10% | 0.04 | 1.01% |
| 2026-02-27 | 0.98 | 0.98 | 0.98 | 0.98 | 0.00% | 0.08 | 1.87% |
| 2026-02-26 | 0.99 | 0.99 | 0.98 | 0.98 | -1.11% | 0.10 | 2.22% |
| 2026-02-25 | 0.99 | 1.00 | 0.99 | 0.99 | +0.10% | 0.10 | 2.30% |
| 2026-02-24 | 0.99 | 0.99 | 0.99 | 0.99 | -0.10% | 0.07 | 1.58% |