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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.00 | 1.00 | 0.99 | 0.99 | -0.80% | 0.09 | 1.98% |
| 2026-02-12 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 0.10 | 2.14% |
| 2026-02-11 | 1.00 | 1.00 | 1.00 | 1.00 | +0.10% | 0.16 | 3.41% |
| 2026-02-10 | 1.00 | 1.00 | 1.00 | 1.00 | +0.20% | 0.10 | 2.05% |
| 2026-02-09 | 1.00 | 1.00 | 0.99 | 1.00 | +0.40% | 0.18 | 3.72% |
| 2026-02-06 | 1.00 | 1.00 | 0.99 | 1.00 | -0.60% | 0.08 | 1.67% |
| 2026-02-05 | 1.00 | 1.00 | 0.99 | 1.00 | +0.60% | 0.18 | 3.74% |
| 2026-02-04 | 0.96 | 1.00 | 0.96 | 1.00 | +1.63% | 0.27 | 5.46% |
| 2026-02-03 | 0.97 | 0.98 | 0.97 | 0.98 | +0.72% | 0.08 | 1.67% |
| 2026-02-02 | 0.98 | 0.99 | 0.97 | 0.97 | -1.32% | 0.08 | 1.55% |
| 2026-01-30 | 0.98 | 0.99 | 0.97 | 0.99 | -0.60% | 0.09 | 1.70% |
| 2026-01-29 | 0.97 | 0.99 | 0.97 | 0.99 | +1.43% | 0.20 | 3.96% |
| 2026-01-28 | 0.98 | 0.98 | 0.97 | 0.98 | 0.00% | 0.11 | 2.07% |
| 2026-01-27 | 0.98 | 0.98 | 0.98 | 0.98 | -0.41% | 0.06 | 1.18% |
| 2026-01-26 | 0.98 | 0.99 | 0.98 | 0.98 | +0.20% | 0.09 | 1.76% |
| 2026-01-23 | 0.98 | 0.99 | 0.98 | 0.98 | -0.20% | 0.24 | 4.60% |
| 2026-01-22 | 0.99 | 0.99 | 0.98 | 0.98 | -0.71% | 0.11 | 2.06% |
| 2026-01-21 | 0.99 | 0.99 | 0.99 | 0.99 | -0.40% | 0.29 | 5.52% |
| 2026-01-20 | 0.99 | 0.99 | 0.99 | 0.99 | +0.20% | 0.33 | 6.07% |
| 2026-01-19 | 0.99 | 1.00 | 0.99 | 0.99 | -0.20% | 0.31 | 5.66% |