兴银中证科创创业50ETF sh.588660
2.08
+3.02%
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 | 2.02 | 2.08 | 2.02 | 2.08 | +3.02% | 0.07 | 9.69% |
| 2026-05-21 | 2.09 | 2.12 | 2.01 | 2.02 | -2.56% | 0.07 | 9.80% |
| 2026-05-20 | 2.04 | 2.08 | 2.03 | 2.07 | +1.77% | 0.10 | 12.87% |
| 2026-05-19 | 2.00 | 2.04 | 1.95 | 2.04 | +0.99% | 0.05 | 6.58% |
| 2026-05-18 | 2.02 | 2.05 | 2.00 | 2.02 | -0.44% | 0.06 | 8.11% |
| 2026-05-15 | 2.03 | 2.08 | 1.98 | 2.02 | -0.59% | 0.05 | 6.34% |
| 2026-05-14 | 2.10 | 2.11 | 2.02 | 2.04 | -1.64% | 0.05 | 6.15% |
| 2026-05-13 | 1.99 | 2.08 | 1.98 | 2.07 | +2.98% | 0.06 | 8.84% |
| 2026-05-12 | 1.99 | 2.02 | 1.98 | 2.01 | +1.26% | 0.05 | 7.23% |
| 2026-05-11 | 1.93 | 1.99 | 1.92 | 1.99 | +4.09% | 0.06 | 8.13% |
| 2026-05-08 | 1.93 | 1.93 | 1.89 | 1.91 | -1.34% | 0.05 | 7.68% |
| 2026-05-07 | 1.90 | 1.94 | 1.89 | 1.93 | +1.84% | 0.04 | 5.27% |
| 2026-05-06 | 1.84 | 1.95 | 1.84 | 1.90 | +3.32% | 0.09 | 13.47% |
| 2026-04-30 | 1.80 | 1.85 | 1.80 | 1.84 | +2.45% | 0.09 | 13.63% |
| 2026-04-29 | 1.77 | 1.79 | 1.74 | 1.79 | +2.28% | 0.07 | 10.78% |
| 2026-04-28 | 1.77 | 1.78 | 1.75 | 1.75 | -1.79% | 0.04 | 5.65% |
| 2026-04-27 | 1.79 | 1.80 | 1.78 | 1.79 | +0.73% | 0.01 | 2.07% |
| 2026-04-24 | 1.78 | 1.79 | 1.75 | 1.77 | -1.12% | 0.05 | 7.54% |
| 2026-04-23 | 1.81 | 1.88 | 1.77 | 1.79 | -0.72% | 0.05 | 8.42% |
| 2026-04-22 | 1.76 | 1.81 | 1.75 | 1.81 | +2.38% | 0.03 | 4.69% |