兴银中证港股通科技ETF sh.513560
1.17
+1.91%
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 | 1.17 | 1.18 | 1.16 | 1.17 | +1.91% | 0.66 | 8.62% |
| 2026-05-21 | 1.18 | 1.19 | 1.15 | 1.15 | -1.29% | 0.62 | 8.03% |
| 2026-05-20 | 1.16 | 1.17 | 1.16 | 1.17 | -0.09% | 0.52 | 6.83% |
| 2026-05-19 | 1.16 | 1.17 | 1.16 | 1.17 | +0.52% | 0.65 | 8.50% |
| 2026-05-18 | 1.18 | 1.18 | 1.16 | 1.16 | -1.86% | 0.57 | 7.42% |
| 2026-05-15 | 1.21 | 1.22 | 1.18 | 1.18 | -2.55% | 0.88 | 11.21% |
| 2026-05-14 | 1.25 | 1.26 | 1.21 | 1.22 | -0.57% | 0.83 | 10.00% |
| 2026-05-13 | 1.22 | 1.23 | 1.21 | 1.22 | -0.16% | 0.59 | 7.18% |
| 2026-05-12 | 1.24 | 1.24 | 1.22 | 1.22 | -0.97% | 0.53 | 6.41% |
| 2026-05-11 | 1.23 | 1.24 | 1.22 | 1.24 | +0.08% | 0.62 | 7.52% |
| 2026-05-08 | 1.24 | 1.24 | 1.22 | 1.24 | -0.80% | 0.60 | 7.28% |
| 2026-05-07 | 1.23 | 1.25 | 1.23 | 1.25 | +2.89% | 0.98 | 11.74% |
| 2026-05-06 | 1.21 | 1.22 | 1.20 | 1.21 | +1.43% | 0.86 | 10.49% |
| 2026-04-30 | 1.19 | 1.20 | 1.19 | 1.19 | -0.42% | 0.56 | 7.03% |
| 2026-04-29 | 1.20 | 1.20 | 1.19 | 1.20 | +1.18% | 0.61 | 7.64% |
| 2026-04-28 | 1.20 | 1.21 | 1.18 | 1.18 | -1.99% | 0.56 | 7.01% |
| 2026-04-27 | 1.21 | 1.21 | 1.20 | 1.21 | +0.67% | 0.67 | 8.30% |
| 2026-04-24 | 1.19 | 1.20 | 1.17 | 1.20 | +0.59% | 0.81 | 10.06% |
| 2026-04-23 | 1.23 | 1.23 | 1.19 | 1.19 | -2.61% | 0.72 | 8.86% |
| 2026-04-22 | 1.23 | 1.23 | 1.22 | 1.23 | -1.13% | 0.36 | 4.31% |