富国中证科创创业50ETF sh.588380
1.27
+3.09%
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 | 1.23 | 1.27 | 1.23 | 1.27 | +3.09% | 0.92 | 3.31% |
| 2026-05-21 | 1.28 | 1.30 | 1.22 | 1.23 | -2.77% | 1.10 | 3.93% |
| 2026-05-20 | 1.23 | 1.27 | 1.23 | 1.26 | +1.69% | 1.17 | 4.22% |
| 2026-05-19 | 1.22 | 1.24 | 1.19 | 1.24 | +1.22% | 1.24 | 4.62% |
| 2026-05-18 | 1.21 | 1.25 | 1.21 | 1.23 | -0.24% | 1.08 | 3.91% |
| 2026-05-15 | 1.24 | 1.26 | 1.20 | 1.23 | -0.81% | 1.36 | 5.02% |
| 2026-05-14 | 1.28 | 1.29 | 1.23 | 1.24 | -2.05% | 1.05 | 3.81% |
| 2026-05-13 | 1.21 | 1.27 | 1.20 | 1.27 | +3.43% | 0.97 | 3.59% |
| 2026-05-12 | 1.21 | 1.23 | 1.20 | 1.22 | +1.24% | 0.96 | 3.60% |
| 2026-05-11 | 1.17 | 1.21 | 1.17 | 1.21 | +4.22% | 0.95 | 3.59% |
| 2026-05-08 | 1.16 | 1.17 | 1.15 | 1.16 | -1.28% | 0.69 | 2.70% |
| 2026-05-07 | 1.16 | 1.18 | 1.15 | 1.18 | +2.17% | 0.79 | 3.03% |
| 2026-05-06 | 1.14 | 1.18 | 1.14 | 1.15 | +3.51% | 0.82 | 3.17% |
| 2026-04-30 | 1.09 | 1.12 | 1.09 | 1.11 | +2.21% | 0.85 | 3.40% |
| 2026-04-29 | 1.06 | 1.09 | 1.05 | 1.09 | +1.87% | 0.66 | 2.71% |
| 2026-04-28 | 1.08 | 1.08 | 1.06 | 1.07 | -1.84% | 0.78 | 3.22% |
| 2026-04-27 | 1.08 | 1.09 | 1.08 | 1.09 | +1.02% | 0.74 | 2.98% |
| 2026-04-24 | 1.08 | 1.09 | 1.06 | 1.08 | -1.01% | 0.80 | 3.24% |
| 2026-04-23 | 1.10 | 1.11 | 1.07 | 1.09 | -1.00% | 0.87 | 3.45% |
| 2026-04-22 | 1.07 | 1.10 | 1.06 | 1.10 | +2.43% | 0.98 | 3.87% |