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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.77 | 1.77 | 1.73 | 1.76 | -0.45% | 0.04 | 6.76% |
| 2026-04-20 | 1.75 | 1.78 | 1.75 | 1.77 | +0.74% | 0.05 | 7.52% |
| 2026-04-17 | 1.73 | 1.76 | 1.73 | 1.76 | +1.97% | 0.04 | 6.12% |
| 2026-04-16 | 1.68 | 1.73 | 1.68 | 1.73 | +2.62% | 0.07 | 9.97% |
| 2026-04-15 | 1.70 | 1.72 | 1.67 | 1.68 | -1.00% | 0.03 | 4.77% |
| 2026-04-14 | 1.67 | 1.71 | 1.67 | 1.70 | +2.17% | 0.03 | 4.98% |
| 2026-04-13 | 1.65 | 1.67 | 1.65 | 1.66 | +0.97% | 0.05 | 6.74% |
| 2026-04-10 | 1.60 | 1.66 | 1.60 | 1.65 | +3.52% | 0.12 | 17.16% |
| 2026-04-09 | 1.60 | 1.60 | 1.57 | 1.59 | -0.50% | 0.04 | 5.15% |
| 2026-04-08 | 1.53 | 1.60 | 1.53 | 1.60 | +5.97% | 0.06 | 8.76% |
| 2026-04-07 | 1.51 | 1.52 | 1.50 | 1.51 | +1.00% | 0.05 | 6.79% |
| 2026-04-03 | 1.50 | 1.51 | 1.49 | 1.49 | 0.00% | 0.03 | 4.71% |
| 2026-04-02 | 1.52 | 1.52 | 1.49 | 1.49 | -2.55% | 0.04 | 5.33% |
| 2026-04-01 | 1.51 | 1.54 | 1.51 | 1.53 | +2.54% | 0.04 | 5.64% |
| 2026-03-31 | 1.53 | 1.54 | 1.49 | 1.49 | -2.67% | 0.04 | 5.58% |
| 2026-03-30 | 1.54 | 1.54 | 1.52 | 1.53 | -1.10% | 0.02 | 3.23% |
| 2026-03-27 | 1.55 | 1.56 | 1.52 | 1.55 | -0.06% | 0.02 | 2.45% |
| 2026-03-26 | 1.57 | 1.58 | 1.55 | 1.55 | -0.96% | 0.03 | 4.76% |
| 2026-03-25 | 1.56 | 1.58 | 1.53 | 1.57 | +1.75% | 0.04 | 6.21% |
| 2026-03-24 | 1.55 | 1.55 | 1.49 | 1.54 | +1.38% | 0.04 | 5.60% |