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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.01 | 1.02 | 1.00 | 1.01 | -0.69% | 0.05 | 9.95% |
| 2026-02-12 | 1.01 | 1.02 | 1.00 | 1.02 | +0.79% | 0.03 | 5.28% |
| 2026-02-11 | 1.03 | 1.03 | 1.00 | 1.01 | -1.56% | 0.03 | 5.26% |
| 2026-02-10 | 1.02 | 1.03 | 1.02 | 1.03 | +0.59% | 0.03 | 5.63% |
| 2026-02-09 | 1.04 | 1.04 | 0.98 | 1.02 | +3.34% | 0.02 | 4.16% |
| 2026-02-06 | 0.99 | 1.00 | 0.97 | 0.99 | -0.80% | 0.01 | 2.78% |
| 2026-02-05 | 1.01 | 1.01 | 0.99 | 1.00 | -1.97% | 0.02 | 3.43% |
| 2026-02-04 | 1.02 | 1.02 | 0.99 | 1.02 | -1.07% | 0.01 | 3.09% |
| 2026-02-03 | 1.03 | 1.04 | 1.00 | 1.03 | +0.20% | 0.03 | 5.56% |
| 2026-02-02 | 1.04 | 1.06 | 1.02 | 1.02 | -2.57% | 0.02 | 4.65% |
| 2026-01-30 | 1.02 | 1.06 | 1.01 | 1.05 | +1.74% | 0.02 | 4.14% |
| 2026-01-29 | 1.05 | 1.05 | 1.03 | 1.03 | -1.24% | 0.03 | 5.98% |
| 2026-01-28 | 1.06 | 1.06 | 1.04 | 1.05 | -0.29% | 0.02 | 3.25% |
| 2026-01-27 | 1.03 | 1.05 | 1.03 | 1.05 | +1.06% | 0.02 | 3.60% |
| 2026-01-26 | 1.05 | 1.05 | 1.03 | 1.04 | -1.05% | 0.01 | 2.43% |
| 2026-01-23 | 1.06 | 1.06 | 1.04 | 1.05 | -0.47% | 0.04 | 7.68% |
| 2026-01-22 | 1.05 | 1.07 | 1.04 | 1.05 | +1.15% | 0.02 | 2.96% |
| 2026-01-21 | 1.03 | 1.05 | 1.03 | 1.04 | +1.56% | 0.03 | 6.81% |
| 2026-01-20 | 1.05 | 1.05 | 1.02 | 1.03 | -2.00% | 0.03 | 6.54% |
| 2026-01-19 | 1.05 | 1.06 | 1.03 | 1.05 | -0.47% | 0.10 | 18.77% |