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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.13 | 1.14 | 1.12 | 1.14 | -0.35% | 0.01 | 3.05% |
| 2026-04-20 | 1.13 | 1.15 | 1.13 | 1.14 | +0.89% | 0.03 | 7.06% |
| 2026-04-17 | 1.11 | 1.13 | 1.11 | 1.13 | +1.80% | 0.02 | 3.91% |
| 2026-04-16 | 1.08 | 1.11 | 1.08 | 1.11 | +2.68% | 0.03 | 8.41% |
| 2026-04-15 | 1.10 | 1.11 | 1.07 | 1.08 | -1.19% | 0.02 | 6.10% |
| 2026-04-14 | 1.07 | 1.10 | 1.07 | 1.09 | +2.43% | 0.01 | 3.39% |
| 2026-04-13 | 1.06 | 1.08 | 1.03 | 1.07 | +1.14% | 0.02 | 5.57% |
| 2026-04-10 | 1.02 | 1.06 | 1.02 | 1.06 | +3.23% | 0.03 | 6.64% |
| 2026-04-09 | 1.02 | 1.03 | 1.01 | 1.02 | -0.58% | 0.02 | 3.86% |
| 2026-04-08 | 0.98 | 1.03 | 0.98 | 1.03 | +6.30% | 0.03 | 7.77% |
| 2026-04-07 | 0.97 | 0.97 | 0.96 | 0.97 | +0.83% | 0.01 | 2.17% |
| 2026-04-03 | 0.97 | 0.97 | 0.95 | 0.96 | -0.21% | 0.01 | 1.85% |
| 2026-04-02 | 0.97 | 0.98 | 0.95 | 0.96 | -2.24% | 0.01 | 2.75% |
| 2026-04-01 | 0.97 | 0.98 | 0.97 | 0.98 | +2.50% | 0.01 | 1.50% |
| 2026-03-31 | 0.99 | 0.99 | 0.96 | 0.96 | -2.74% | 0.01 | 2.73% |
| 2026-03-30 | 0.99 | 0.99 | 0.97 | 0.99 | -0.90% | 0.01 | 2.57% |
| 2026-03-27 | 1.00 | 1.01 | 0.98 | 1.00 | -0.10% | 0.01 | 1.63% |
| 2026-03-26 | 1.00 | 1.02 | 0.99 | 1.00 | -1.09% | 0.01 | 2.14% |
| 2026-03-25 | 0.99 | 1.01 | 0.99 | 1.01 | +1.72% | 0.02 | 3.57% |
| 2026-03-24 | 0.99 | 1.00 | 0.96 | 0.99 | +0.81% | 0.02 | 4.01% |