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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.43 | 1.46 | 1.43 | 1.45 | +0.07% | 0.00 | 4.37% |
| 2026-02-12 | 1.47 | 1.47 | 1.43 | 1.45 | +0.84% | 0.00 | 3.10% |
| 2026-02-11 | 1.44 | 1.44 | 1.43 | 1.43 | -0.56% | 0.00 | 1.08% |
| 2026-02-10 | 1.44 | 1.44 | 1.44 | 1.44 | +0.35% | 0.00 | 1.99% |
| 2026-02-09 | 1.42 | 1.44 | 1.42 | 1.44 | +1.48% | 0.01 | 12.77% |
| 2026-02-06 | 1.41 | 1.42 | 1.38 | 1.42 | +0.28% | 0.00 | 2.65% |
| 2026-02-05 | 1.44 | 1.44 | 1.39 | 1.41 | -1.47% | 0.01 | 6.12% |
| 2026-02-04 | 1.43 | 1.43 | 1.41 | 1.43 | -0.49% | 0.00 | 1.42% |
| 2026-02-03 | 1.43 | 1.44 | 1.41 | 1.44 | -0.28% | 0.01 | 11.61% |
| 2026-02-02 | 1.45 | 1.46 | 1.41 | 1.44 | -1.30% | 0.00 | 5.00% |
| 2026-01-30 | 1.46 | 1.48 | 1.43 | 1.46 | -1.81% | 0.01 | 5.74% |
| 2026-01-29 | 1.50 | 1.50 | 1.48 | 1.49 | -1.72% | 0.01 | 7.03% |
| 2026-01-28 | 1.52 | 1.52 | 1.49 | 1.51 | -0.26% | 0.01 | 14.01% |
| 2026-01-27 | 1.51 | 1.52 | 1.47 | 1.52 | +1.33% | 0.01 | 5.39% |
| 2026-01-26 | 1.51 | 1.52 | 1.49 | 1.50 | -1.38% | 0.00 | 1.03% |
| 2026-01-23 | 1.50 | 1.52 | 1.49 | 1.52 | +1.67% | 0.01 | 7.88% |
| 2026-01-22 | 1.50 | 1.51 | 1.49 | 1.50 | 0.00% | 0.00 | 3.78% |
| 2026-01-21 | 1.47 | 1.50 | 1.47 | 1.50 | +1.63% | 0.01 | 7.66% |
| 2026-01-20 | 1.50 | 1.50 | 1.45 | 1.47 | -0.61% | 0.01 | 12.62% |
| 2026-01-19 | 1.48 | 1.49 | 1.45 | 1.48 | -0.07% | 0.01 | 6.34% |