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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.94 | 0.95 | 0.92 | 0.92 | -3.46% | 0.93 | 3.43% |
| 2026-03-20 | 0.95 | 0.98 | 0.95 | 0.95 | +1.17% | 1.45 | 5.05% |
| 2026-03-19 | 0.94 | 0.96 | 0.94 | 0.94 | -0.94% | 1.34 | 4.76% |
| 2026-03-18 | 0.94 | 0.95 | 0.93 | 0.95 | +2.36% | 0.86 | 3.07% |
| 2026-03-17 | 0.96 | 0.96 | 0.93 | 0.93 | -2.72% | 0.79 | 2.83% |
| 2026-03-16 | 0.94 | 0.96 | 0.93 | 0.96 | +1.38% | 0.69 | 2.45% |
| 2026-03-13 | 0.94 | 0.95 | 0.94 | 0.94 | -0.11% | 0.59 | 2.07% |
| 2026-03-12 | 0.95 | 0.96 | 0.94 | 0.94 | -1.15% | 0.51 | 1.79% |
| 2026-03-11 | 0.95 | 0.97 | 0.95 | 0.96 | +0.21% | 1.11 | 3.74% |
| 2026-03-10 | 0.94 | 0.96 | 0.94 | 0.95 | +3.02% | 1.18 | 3.93% |
| 2026-03-09 | 0.92 | 0.93 | 0.90 | 0.93 | -1.59% | 1.81 | 6.37% |
| 2026-03-06 | 0.94 | 0.95 | 0.93 | 0.94 | 0.00% | 0.57 | 1.92% |
| 2026-03-05 | 0.94 | 0.96 | 0.93 | 0.94 | +2.17% | 0.86 | 2.86% |
| 2026-03-04 | 0.92 | 0.94 | 0.92 | 0.92 | -1.50% | 1.05 | 3.62% |
| 2026-03-03 | 0.96 | 0.97 | 0.93 | 0.94 | -2.91% | 1.12 | 3.75% |
| 2026-03-02 | 0.95 | 0.97 | 0.95 | 0.96 | -0.10% | 1.23 | 4.01% |
| 2026-02-27 | 0.97 | 0.97 | 0.95 | 0.96 | -1.53% | 0.71 | 2.33% |
| 2026-02-26 | 0.97 | 0.98 | 0.96 | 0.98 | +0.93% | 0.70 | 2.27% |
| 2026-02-25 | 0.96 | 0.98 | 0.96 | 0.97 | +1.04% | 0.56 | 1.80% |
| 2026-02-24 | 0.96 | 0.97 | 0.95 | 0.96 | +1.05% | 0.63 | 2.03% |