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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.07 | 1.07 | 1.05 | 1.07 | -0.37% | 0.60 | 2.38% |
| 2026-04-20 | 1.06 | 1.08 | 1.06 | 1.08 | +0.75% | 1.30 | 5.06% |
| 2026-04-17 | 1.05 | 1.07 | 1.05 | 1.07 | +2.01% | 0.94 | 3.64% |
| 2026-04-16 | 1.02 | 1.05 | 1.02 | 1.05 | +2.75% | 0.99 | 3.86% |
| 2026-04-15 | 1.04 | 1.04 | 1.01 | 1.02 | -0.88% | 0.94 | 3.65% |
| 2026-04-14 | 1.01 | 1.03 | 1.01 | 1.03 | +2.09% | 1.05 | 4.05% |
| 2026-04-13 | 0.99 | 1.01 | 0.99 | 1.01 | +1.10% | 1.00 | 3.86% |
| 2026-04-10 | 0.97 | 1.00 | 0.97 | 1.00 | +3.53% | 1.49 | 5.65% |
| 2026-04-09 | 0.96 | 0.97 | 0.95 | 0.96 | -0.72% | 0.71 | 2.73% |
| 2026-04-08 | 0.94 | 0.97 | 0.94 | 0.97 | +6.37% | 1.98 | 7.48% |
| 2026-04-07 | 0.90 | 0.92 | 0.90 | 0.91 | +0.77% | 0.46 | 1.81% |
| 2026-04-03 | 0.91 | 0.92 | 0.90 | 0.90 | +0.11% | 0.45 | 1.75% |
| 2026-04-02 | 0.92 | 0.92 | 0.90 | 0.90 | -2.38% | 0.50 | 1.96% |
| 2026-04-01 | 0.92 | 0.93 | 0.91 | 0.93 | +2.55% | 0.76 | 2.91% |
| 2026-03-31 | 0.93 | 0.93 | 0.90 | 0.90 | -2.80% | 0.73 | 2.86% |
| 2026-03-30 | 0.93 | 0.93 | 0.92 | 0.93 | -0.96% | 0.49 | 1.88% |
| 2026-03-27 | 0.93 | 0.95 | 0.92 | 0.94 | -0.21% | 0.42 | 1.60% |
| 2026-03-26 | 0.95 | 0.96 | 0.94 | 0.94 | -1.37% | 0.45 | 1.70% |
| 2026-03-25 | 0.94 | 0.95 | 0.94 | 0.95 | +2.26% | 0.78 | 2.88% |
| 2026-03-24 | 0.94 | 0.94 | 0.90 | 0.93 | +0.98% | 1.09 | 4.10% |