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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.57 | 1.59 | 1.57 | 1.57 | -0.82% | 0.01 | 1.08% |
| 2026-02-12 | 1.56 | 1.59 | 1.56 | 1.59 | +1.15% | 0.02 | 3.19% |
| 2026-02-11 | 1.59 | 1.59 | 1.56 | 1.57 | -1.57% | 0.02 | 2.49% |
| 2026-02-10 | 1.59 | 1.61 | 1.59 | 1.59 | +0.25% | 0.03 | 3.38% |
| 2026-02-09 | 1.55 | 1.59 | 1.55 | 1.59 | +3.58% | 0.05 | 5.84% |
| 2026-02-06 | 1.55 | 1.55 | 1.52 | 1.53 | -1.03% | 0.01 | 1.91% |
| 2026-02-05 | 1.56 | 1.57 | 1.54 | 1.55 | -1.65% | 0.02 | 3.06% |
| 2026-02-04 | 1.60 | 1.60 | 1.54 | 1.58 | -1.62% | 0.04 | 5.82% |
| 2026-02-03 | 1.60 | 1.62 | 1.56 | 1.60 | +0.06% | 0.05 | 6.27% |
| 2026-02-02 | 1.63 | 1.66 | 1.59 | 1.60 | -1.72% | 0.05 | 6.41% |
| 2026-01-30 | 1.60 | 1.65 | 1.58 | 1.63 | +1.49% | 0.05 | 6.53% |
| 2026-01-29 | 1.61 | 1.65 | 1.60 | 1.61 | -1.47% | 0.04 | 5.34% |
| 2026-01-28 | 1.65 | 1.65 | 1.61 | 1.63 | -0.31% | 0.06 | 7.79% |
| 2026-01-27 | 1.62 | 1.64 | 1.60 | 1.64 | +1.11% | 0.06 | 6.82% |
| 2026-01-26 | 1.63 | 1.64 | 1.61 | 1.62 | -0.74% | 0.02 | 2.47% |
| 2026-01-23 | 1.64 | 1.64 | 1.61 | 1.63 | -0.73% | 0.06 | 7.89% |
| 2026-01-22 | 1.64 | 1.66 | 1.61 | 1.64 | +1.11% | 0.05 | 5.99% |
| 2026-01-21 | 1.59 | 1.64 | 1.58 | 1.62 | +1.82% | 0.11 | 12.43% |
| 2026-01-20 | 1.63 | 1.65 | 1.58 | 1.59 | -2.09% | 0.05 | 5.70% |
| 2026-01-19 | 1.63 | 1.65 | 1.62 | 1.63 | -0.73% | 0.08 | 9.34% |