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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.99 | 1.01 | 0.97 | 0.98 | -3.34% | 0.03 | 6.00% |
| 2026-03-20 | 1.00 | 1.03 | 1.00 | 1.02 | +1.70% | 0.06 | 13.65% |
| 2026-03-19 | 0.99 | 1.01 | 0.99 | 1.00 | -1.19% | 0.02 | 4.48% |
| 2026-03-18 | 0.99 | 1.01 | 0.99 | 1.01 | +2.22% | 0.02 | 4.36% |
| 2026-03-17 | 1.02 | 1.02 | 0.99 | 0.99 | -2.46% | 0.02 | 5.12% |
| 2026-03-16 | 1.00 | 1.02 | 0.99 | 1.01 | +0.89% | 0.03 | 7.08% |
| 2026-03-13 | 0.99 | 1.01 | 0.99 | 1.01 | +0.30% | 0.01 | 2.78% |
| 2026-03-12 | 1.01 | 1.02 | 0.99 | 1.00 | -1.18% | 0.02 | 3.76% |
| 2026-03-11 | 1.01 | 1.03 | 1.01 | 1.01 | +0.30% | 0.03 | 5.93% |
| 2026-03-10 | 1.00 | 1.01 | 1.00 | 1.01 | +2.74% | 0.03 | 5.65% |
| 2026-03-09 | 1.05 | 1.05 | 0.96 | 0.98 | -1.50% | 0.04 | 9.27% |
| 2026-03-06 | 0.99 | 1.01 | 0.99 | 1.00 | 0.00% | 0.01 | 2.35% |
| 2026-03-05 | 0.99 | 1.02 | 0.99 | 1.00 | +2.15% | 0.02 | 3.73% |
| 2026-03-04 | 0.99 | 1.00 | 0.97 | 0.98 | -1.41% | 0.02 | 4.39% |
| 2026-03-03 | 1.03 | 1.03 | 0.99 | 0.99 | -2.93% | 0.03 | 7.07% |
| 2026-03-02 | 1.01 | 1.03 | 1.00 | 1.02 | 0.00% | 0.01 | 2.83% |
| 2026-02-27 | 1.03 | 1.03 | 1.02 | 1.02 | -1.73% | 0.01 | 2.72% |
| 2026-02-26 | 1.03 | 1.04 | 1.02 | 1.04 | +1.07% | 0.02 | 3.77% |
| 2026-02-25 | 1.02 | 1.03 | 1.02 | 1.03 | +1.08% | 0.01 | 2.05% |
| 2026-02-24 | 1.02 | 1.03 | 1.02 | 1.02 | +0.69% | 0.01 | 2.93% |