方正富邦中证科创创业50ETF sh.588310
1.34
+2.85%
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 | 1.30 | 1.34 | 1.30 | 1.34 | +2.85% | 0.05 | 11.20% |
| 2026-05-21 | 1.33 | 1.37 | 1.30 | 1.30 | -2.48% | 0.05 | 10.86% |
| 2026-05-20 | 1.30 | 1.34 | 1.30 | 1.33 | +1.60% | 0.04 | 7.54% |
| 2026-05-19 | 1.30 | 1.31 | 1.26 | 1.31 | +1.16% | 0.03 | 6.87% |
| 2026-05-18 | 1.30 | 1.32 | 1.28 | 1.30 | -0.92% | 0.04 | 8.64% |
| 2026-05-15 | 1.30 | 1.33 | 1.27 | 1.31 | -0.53% | 0.04 | 8.99% |
| 2026-05-14 | 1.34 | 1.36 | 1.30 | 1.32 | -1.64% | 0.04 | 9.86% |
| 2026-05-13 | 1.27 | 1.34 | 1.26 | 1.34 | +3.32% | 0.04 | 9.83% |
| 2026-05-12 | 1.28 | 1.30 | 1.27 | 1.29 | +1.33% | 0.02 | 3.60% |
| 2026-05-11 | 1.24 | 1.28 | 1.24 | 1.28 | +4.24% | 0.03 | 7.51% |
| 2026-05-08 | 1.25 | 1.25 | 1.22 | 1.23 | -1.13% | 0.02 | 3.85% |
| 2026-05-07 | 1.23 | 1.24 | 1.21 | 1.24 | +1.64% | 0.02 | 4.89% |
| 2026-05-06 | 1.21 | 1.24 | 1.19 | 1.22 | +3.48% | 0.03 | 7.76% |
| 2026-04-30 | 1.16 | 1.18 | 1.14 | 1.18 | +2.61% | 0.04 | 9.92% |
| 2026-04-29 | 1.13 | 1.15 | 1.12 | 1.15 | +1.77% | 0.01 | 3.40% |
| 2026-04-28 | 1.14 | 1.15 | 1.12 | 1.13 | -1.83% | 0.01 | 2.46% |
| 2026-04-27 | 1.14 | 1.16 | 1.14 | 1.15 | +0.70% | 0.01 | 2.05% |
| 2026-04-24 | 1.15 | 1.15 | 1.13 | 1.14 | -1.04% | 0.02 | 5.20% |
| 2026-04-23 | 1.17 | 1.18 | 1.14 | 1.15 | -0.60% | 0.01 | 3.24% |
| 2026-04-22 | 1.13 | 1.16 | 1.13 | 1.16 | +2.20% | 0.01 | 3.17% |