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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.31 | 1.31 | 1.26 | 1.29 | -3.38% | 0.00 | 0.46% |
| 2026-03-20 | 1.39 | 1.39 | 1.33 | 1.33 | -1.26% | 0.02 | 17.39% |
| 2026-03-19 | 1.36 | 1.36 | 1.34 | 1.35 | -1.68% | 0.03 | 21.11% |
| 2026-03-18 | 1.37 | 1.37 | 1.35 | 1.37 | 0.00% | 0.00 | 2.75% |
| 2026-03-17 | 1.39 | 1.40 | 1.36 | 1.37 | -1.15% | 0.04 | 27.12% |
| 2026-03-16 | 1.39 | 1.39 | 1.36 | 1.39 | -0.86% | 0.00 | 2.90% |
| 2026-03-13 | 1.43 | 1.43 | 1.38 | 1.40 | -0.43% | 0.10 | 114.07% |
| 2026-03-12 | 1.42 | 1.42 | 1.39 | 1.41 | -0.92% | 0.03 | 31.28% |
| 2026-03-11 | 1.43 | 1.44 | 1.42 | 1.42 | -0.28% | 0.00 | 1.56% |
| 2026-03-10 | 1.39 | 1.42 | 1.39 | 1.42 | +2.01% | 0.00 | 5.30% |
| 2026-03-09 | 1.37 | 1.39 | 1.32 | 1.39 | -0.36% | 0.00 | 3.75% |
| 2026-03-06 | 1.38 | 1.41 | 1.38 | 1.40 | 0.00% | 0.00 | 1.95% |
| 2026-03-05 | 1.41 | 1.41 | 1.38 | 1.40 | +1.16% | 0.00 | 4.71% |
| 2026-03-04 | 1.39 | 1.39 | 1.36 | 1.38 | -1.64% | 0.00 | 3.11% |
| 2026-03-03 | 1.46 | 1.46 | 1.39 | 1.41 | -3.90% | 0.00 | 4.31% |
| 2026-03-02 | 1.44 | 1.47 | 1.44 | 1.46 | -0.34% | 0.00 | 2.14% |
| 2026-02-27 | 1.45 | 1.47 | 1.45 | 1.47 | +0.20% | 0.02 | 18.45% |
| 2026-02-26 | 1.45 | 1.47 | 1.43 | 1.47 | +1.03% | 0.02 | 11.07% |
| 2026-02-25 | 1.44 | 1.46 | 1.42 | 1.45 | +1.19% | 0.04 | 28.54% |
| 2026-02-24 | 1.56 | 1.56 | 1.40 | 1.43 | -0.90% | 0.07 | 72.69% |