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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.45 | 1.46 | 1.44 | 1.46 | 0.00% | 0.03 | 19.89% |
| 2026-04-20 | 1.46 | 1.47 | 1.46 | 1.46 | +0.48% | 0.03 | 20.72% |
| 2026-04-17 | 1.43 | 1.46 | 1.43 | 1.45 | +0.69% | 0.03 | 22.13% |
| 2026-04-16 | 1.42 | 1.44 | 1.41 | 1.44 | +1.33% | 0.04 | 26.99% |
| 2026-04-15 | 1.43 | 1.44 | 1.42 | 1.42 | +0.42% | 0.02 | 15.82% |
| 2026-04-14 | 1.41 | 1.42 | 1.41 | 1.42 | +1.29% | 0.02 | 15.31% |
| 2026-04-13 | 1.37 | 1.40 | 1.37 | 1.40 | +1.01% | 0.01 | 8.83% |
| 2026-04-10 | 1.39 | 1.40 | 1.38 | 1.39 | +0.29% | 0.00 | 2.10% |
| 2026-04-09 | 1.36 | 1.38 | 1.36 | 1.38 | +0.88% | 0.00 | 2.92% |
| 2026-04-08 | 1.33 | 1.37 | 1.33 | 1.37 | +4.98% | 0.01 | 10.15% |
| 2026-04-07 | 1.30 | 1.31 | 1.30 | 1.30 | -0.15% | 0.04 | 33.23% |
| 2026-04-03 | 1.30 | 1.31 | 1.29 | 1.31 | -0.15% | 0.05 | 34.46% |
| 2026-04-02 | 1.32 | 1.34 | 1.29 | 1.31 | -1.58% | 0.00 | 0.50% |
| 2026-04-01 | 1.35 | 1.35 | 1.30 | 1.33 | +0.99% | 0.01 | 9.24% |
| 2026-03-31 | 1.33 | 1.33 | 1.28 | 1.32 | -1.05% | 0.00 | 1.47% |
| 2026-03-30 | 1.30 | 1.33 | 1.29 | 1.33 | +0.99% | 0.04 | 29.34% |
| 2026-03-27 | 1.31 | 1.32 | 1.29 | 1.32 | +0.08% | 0.00 | 1.12% |
| 2026-03-26 | 1.32 | 1.32 | 1.30 | 1.32 | -0.15% | 0.04 | 29.31% |
| 2026-03-25 | 1.31 | 1.33 | 1.31 | 1.32 | +1.93% | 0.02 | 15.48% |
| 2026-03-24 | 1.27 | 1.30 | 1.26 | 1.29 | +0.62% | 0.03 | 23.03% |