兴银上证科创板综合价格ETF sh.589580
1.70
+0.29%
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 | 1.67 | 1.70 | 1.66 | 1.70 | +0.29% | 0.00 | 2.72% |
| 2026-05-21 | 1.75 | 1.77 | 1.67 | 1.70 | -2.13% | 0.06 | 30.62% |
| 2026-05-20 | 1.70 | 1.74 | 1.69 | 1.73 | +2.24% | 0.02 | 8.51% |
| 2026-05-19 | 1.64 | 1.70 | 1.63 | 1.70 | +1.80% | 0.04 | 25.42% |
| 2026-05-18 | 1.65 | 1.68 | 1.63 | 1.67 | -0.77% | 0.01 | 8.21% |
| 2026-05-15 | 1.70 | 1.70 | 1.62 | 1.68 | -1.29% | 0.04 | 24.00% |
| 2026-05-14 | 1.69 | 1.71 | 1.67 | 1.70 | +0.71% | 0.01 | 5.71% |
| 2026-05-13 | 1.64 | 1.70 | 1.64 | 1.69 | +1.87% | 0.01 | 5.05% |
| 2026-05-12 | 1.66 | 1.68 | 1.65 | 1.66 | -0.18% | 0.06 | 36.95% |
| 2026-05-11 | 1.63 | 1.66 | 1.62 | 1.66 | +2.98% | 0.04 | 26.15% |
| 2026-05-08 | 1.60 | 1.61 | 1.59 | 1.61 | -0.19% | 0.03 | 20.21% |
| 2026-05-07 | 1.58 | 1.62 | 1.58 | 1.62 | +1.51% | 0.01 | 4.28% |
| 2026-05-06 | 1.56 | 1.62 | 1.56 | 1.59 | +3.85% | 0.04 | 24.67% |
| 2026-04-30 | 1.50 | 1.55 | 1.49 | 1.53 | +2.13% | 0.01 | 7.08% |
| 2026-04-29 | 1.48 | 1.50 | 1.45 | 1.50 | +0.94% | 0.03 | 19.32% |
| 2026-04-28 | 1.50 | 1.50 | 1.46 | 1.49 | -0.87% | 0.04 | 23.84% |
| 2026-04-27 | 1.47 | 1.50 | 1.46 | 1.50 | +1.97% | 0.07 | 34.93% |
| 2026-04-24 | 1.47 | 1.48 | 1.44 | 1.47 | +0.96% | 0.05 | 29.93% |
| 2026-04-23 | 1.49 | 1.50 | 1.45 | 1.46 | -1.42% | 0.01 | 7.37% |
| 2026-04-22 | 1.46 | 1.48 | 1.46 | 1.48 | +1.23% | 0.02 | 13.65% |