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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.17 | 1.17 | 1.13 | 1.14 | -3.56% | 1.51 | 18.38% |
| 2026-03-20 | 1.21 | 1.21 | 1.18 | 1.18 | -2.40% | 1.23 | 14.50% |
| 2026-03-19 | 1.22 | 1.23 | 1.21 | 1.21 | -2.11% | 1.06 | 13.13% |
| 2026-03-18 | 1.24 | 1.24 | 1.22 | 1.24 | +0.16% | 1.39 | 17.12% |
| 2026-03-17 | 1.24 | 1.26 | 1.23 | 1.23 | -0.40% | 1.34 | 15.94% |
| 2026-03-16 | 1.20 | 1.24 | 1.19 | 1.24 | +3.51% | 1.29 | 15.71% |
| 2026-03-13 | 1.20 | 1.21 | 1.19 | 1.20 | -0.58% | 0.88 | 10.85% |
| 2026-03-12 | 1.21 | 1.23 | 1.20 | 1.20 | -0.99% | 1.04 | 12.79% |
| 2026-03-11 | 1.23 | 1.23 | 1.21 | 1.22 | -0.16% | 1.11 | 13.46% |
| 2026-03-10 | 1.21 | 1.22 | 1.20 | 1.22 | +2.87% | 1.30 | 15.19% |
| 2026-03-09 | 1.17 | 1.19 | 1.15 | 1.18 | -0.42% | 1.55 | 18.72% |
| 2026-03-06 | 1.15 | 1.19 | 1.15 | 1.19 | +2.77% | 1.42 | 16.96% |
| 2026-03-05 | 1.17 | 1.18 | 1.15 | 1.16 | +0.52% | 1.50 | 16.96% |
| 2026-03-04 | 1.16 | 1.18 | 1.15 | 1.15 | -1.79% | 1.49 | 17.05% |
| 2026-03-03 | 1.21 | 1.21 | 1.17 | 1.17 | -2.58% | 1.19 | 13.23% |
| 2026-03-02 | 1.22 | 1.23 | 1.19 | 1.20 | -3.22% | 1.75 | 19.23% |
| 2026-02-27 | 1.24 | 1.25 | 1.23 | 1.24 | +0.08% | 0.73 | 7.85% |
| 2026-02-26 | 1.27 | 1.27 | 1.24 | 1.24 | -2.28% | 0.96 | 10.16% |
| 2026-02-25 | 1.28 | 1.28 | 1.27 | 1.27 | -0.16% | 0.80 | 8.34% |
| 2026-02-24 | 1.30 | 1.30 | 1.27 | 1.27 | -2.23% | 0.86 | 9.10% |