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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.24 | 1.25 | 1.23 | 1.24 | -0.32% | 0.42 | 5.03% |
| 2026-04-20 | 1.24 | 1.25 | 1.24 | 1.24 | +0.73% | 0.61 | 7.29% |
| 2026-04-17 | 1.24 | 1.25 | 1.23 | 1.23 | -1.12% | 0.49 | 5.83% |
| 2026-04-16 | 1.22 | 1.25 | 1.22 | 1.25 | +2.80% | 0.86 | 10.27% |
| 2026-04-15 | 1.22 | 1.23 | 1.21 | 1.21 | +0.91% | 0.81 | 9.92% |
| 2026-04-14 | 1.21 | 1.21 | 1.19 | 1.20 | +0.59% | 0.77 | 9.49% |
| 2026-04-13 | 1.20 | 1.21 | 1.19 | 1.20 | -0.83% | 0.61 | 7.54% |
| 2026-04-10 | 1.20 | 1.22 | 1.20 | 1.21 | +0.75% | 1.15 | 14.06% |
| 2026-04-09 | 1.21 | 1.21 | 1.20 | 1.20 | -1.56% | 0.75 | 9.26% |
| 2026-04-08 | 1.19 | 1.22 | 1.19 | 1.22 | +4.20% | 1.57 | 18.61% |
| 2026-04-07 | 1.16 | 1.17 | 1.16 | 1.17 | +0.60% | 0.12 | 1.52% |
| 2026-04-03 | 1.17 | 1.18 | 1.16 | 1.16 | 0.00% | 0.23 | 2.86% |
| 2026-04-02 | 1.18 | 1.18 | 1.15 | 1.16 | -2.03% | 0.81 | 9.94% |
| 2026-04-01 | 1.18 | 1.19 | 1.17 | 1.18 | +2.87% | 1.34 | 15.24% |
| 2026-03-31 | 1.17 | 1.18 | 1.15 | 1.15 | -1.12% | 1.25 | 14.27% |
| 2026-03-30 | 1.15 | 1.17 | 1.15 | 1.16 | -1.69% | 1.19 | 13.58% |
| 2026-03-27 | 1.17 | 1.19 | 1.16 | 1.18 | +1.02% | 1.31 | 14.81% |
| 2026-03-26 | 1.20 | 1.20 | 1.17 | 1.17 | -2.01% | 0.94 | 10.54% |
| 2026-03-25 | 1.19 | 1.21 | 1.18 | 1.20 | +1.70% | 1.88 | 21.03% |
| 2026-03-24 | 1.16 | 1.18 | 1.15 | 1.18 | +3.34% | 1.56 | 17.84% |