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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.56 | 1.56 | 1.51 | 1.52 | -3.49% | 0.06 | 9.26% |
| 2026-03-20 | 1.56 | 1.61 | 1.56 | 1.57 | +1.16% | 0.11 | 14.44% |
| 2026-03-19 | 1.56 | 1.58 | 1.55 | 1.56 | -1.08% | 0.02 | 3.26% |
| 2026-03-18 | 1.56 | 1.58 | 1.54 | 1.57 | +1.81% | 0.04 | 5.66% |
| 2026-03-17 | 1.57 | 1.58 | 1.54 | 1.55 | -2.40% | 0.04 | 4.94% |
| 2026-03-16 | 1.55 | 1.58 | 1.54 | 1.58 | +1.54% | 0.03 | 3.70% |
| 2026-03-13 | 1.56 | 1.58 | 1.54 | 1.56 | -0.38% | 0.03 | 3.68% |
| 2026-03-12 | 1.58 | 1.60 | 1.55 | 1.57 | -1.20% | 0.02 | 3.43% |
| 2026-03-11 | 1.59 | 1.61 | 1.58 | 1.58 | +0.19% | 0.03 | 3.98% |
| 2026-03-10 | 1.55 | 1.58 | 1.55 | 1.58 | +3.06% | 0.06 | 8.50% |
| 2026-03-09 | 1.56 | 1.56 | 1.49 | 1.53 | -1.35% | 0.05 | 6.33% |
| 2026-03-06 | 1.56 | 1.57 | 1.54 | 1.56 | -0.38% | 0.02 | 2.41% |
| 2026-03-05 | 1.55 | 1.60 | 1.55 | 1.56 | +2.02% | 0.03 | 4.16% |
| 2026-03-04 | 1.54 | 1.55 | 1.52 | 1.53 | -1.29% | 0.05 | 7.72% |
| 2026-03-03 | 1.59 | 1.61 | 1.55 | 1.55 | -2.64% | 0.05 | 6.59% |
| 2026-03-02 | 1.56 | 1.61 | 1.56 | 1.59 | -0.19% | 0.03 | 3.55% |
| 2026-02-27 | 1.60 | 1.60 | 1.58 | 1.60 | -1.54% | 0.03 | 3.70% |
| 2026-02-26 | 1.60 | 1.63 | 1.59 | 1.62 | +1.06% | 0.04 | 5.42% |
| 2026-02-25 | 1.60 | 1.61 | 1.58 | 1.60 | +1.01% | 0.07 | 9.06% |
| 2026-02-24 | 1.59 | 1.61 | 1.58 | 1.59 | +0.89% | 0.02 | 2.31% |