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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.29 | 1.30 | 1.29 | 1.30 | -0.31% | 0.63 | 6.66% |
| 2026-02-12 | 1.32 | 1.32 | 1.30 | 1.30 | -1.14% | 0.68 | 7.05% |
| 2026-02-11 | 1.31 | 1.32 | 1.31 | 1.32 | +0.76% | 0.71 | 7.31% |
| 2026-02-10 | 1.31 | 1.32 | 1.30 | 1.31 | +0.23% | 0.87 | 9.03% |
| 2026-02-09 | 1.30 | 1.31 | 1.29 | 1.31 | +1.95% | 1.18 | 12.40% |
| 2026-02-06 | 1.27 | 1.29 | 1.26 | 1.28 | -0.31% | 0.97 | 10.35% |
| 2026-02-05 | 1.27 | 1.29 | 1.26 | 1.29 | -0.46% | 1.21 | 13.06% |
| 2026-02-04 | 1.28 | 1.30 | 1.27 | 1.29 | -0.77% | 1.21 | 13.02% |
| 2026-02-03 | 1.32 | 1.33 | 1.27 | 1.30 | -0.23% | 2.30 | 24.72% |
| 2026-02-02 | 1.34 | 1.35 | 1.30 | 1.30 | -3.97% | 1.15 | 12.20% |
| 2026-01-30 | 1.37 | 1.38 | 1.36 | 1.36 | -1.81% | 0.70 | 7.16% |
| 2026-01-29 | 1.39 | 1.40 | 1.38 | 1.38 | -1.14% | 1.09 | 11.02% |
| 2026-01-28 | 1.37 | 1.40 | 1.37 | 1.40 | +2.19% | 0.94 | 8.97% |
| 2026-01-27 | 1.36 | 1.37 | 1.35 | 1.37 | +1.11% | 0.73 | 7.13% |
| 2026-01-26 | 1.38 | 1.38 | 1.35 | 1.35 | -1.95% | 0.81 | 8.00% |
| 2026-01-23 | 1.38 | 1.38 | 1.38 | 1.38 | +1.25% | 0.87 | 8.44% |
| 2026-01-22 | 1.38 | 1.38 | 1.36 | 1.36 | 0.00% | 0.71 | 6.92% |
| 2026-01-21 | 1.34 | 1.37 | 1.34 | 1.36 | +0.74% | 0.83 | 8.13% |
| 2026-01-20 | 1.37 | 1.38 | 1.35 | 1.35 | -1.53% | 0.89 | 8.82% |
| 2026-01-19 | 1.39 | 1.39 | 1.37 | 1.38 | -1.78% | 0.95 | 9.41% |