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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.96 | 0.96 | 0.95 | 0.95 | -1.04% | 0.53 | 1.71% |
| 2026-02-12 | 0.95 | 0.96 | 0.95 | 0.96 | +1.27% | 0.73 | 2.39% |
| 2026-02-11 | 0.96 | 0.96 | 0.94 | 0.95 | -1.76% | 0.72 | 2.37% |
| 2026-02-10 | 0.96 | 0.97 | 0.96 | 0.96 | +0.42% | 0.52 | 1.68% |
| 2026-02-09 | 0.94 | 0.96 | 0.94 | 0.96 | +3.78% | 1.39 | 4.55% |
| 2026-02-06 | 0.93 | 0.94 | 0.92 | 0.93 | -1.07% | 0.87 | 2.91% |
| 2026-02-05 | 0.94 | 0.95 | 0.93 | 0.94 | -1.89% | 1.13 | 3.79% |
| 2026-02-04 | 0.95 | 0.96 | 0.93 | 0.95 | -1.45% | 0.77 | 2.58% |
| 2026-02-03 | 0.97 | 0.98 | 0.94 | 0.97 | +0.41% | 0.97 | 3.23% |
| 2026-02-02 | 0.98 | 1.00 | 0.96 | 0.96 | -2.13% | 1.10 | 3.59% |
| 2026-01-30 | 0.96 | 0.99 | 0.95 | 0.98 | +1.86% | 1.04 | 3.40% |
| 2026-01-29 | 0.98 | 0.99 | 0.96 | 0.97 | -1.83% | 0.67 | 2.20% |
| 2026-01-28 | 0.99 | 1.00 | 0.98 | 0.98 | -0.30% | 0.70 | 2.25% |
| 2026-01-27 | 0.97 | 0.99 | 0.96 | 0.99 | +1.02% | 0.98 | 3.18% |
| 2026-01-26 | 0.98 | 0.99 | 0.97 | 0.98 | -1.01% | 0.79 | 2.55% |
| 2026-01-23 | 0.99 | 0.99 | 0.98 | 0.99 | -0.60% | 1.10 | 3.58% |
| 2026-01-22 | 0.99 | 1.00 | 0.98 | 0.99 | +1.22% | 1.48 | 4.84% |
| 2026-01-21 | 0.96 | 0.99 | 0.95 | 0.98 | +1.97% | 1.24 | 4.08% |
| 2026-01-20 | 0.98 | 0.99 | 0.95 | 0.96 | -2.23% | 1.13 | 3.81% |
| 2026-01-19 | 0.99 | 1.00 | 0.98 | 0.98 | -0.71% | 0.76 | 2.51% |