富国上证科创板芯片ETF sh.588810
2.58
+1.93%
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 | 2.53 | 2.59 | 2.50 | 2.58 | +1.93% | 1.35 | 16.31% |
| 2026-05-21 | 2.73 | 2.74 | 2.52 | 2.53 | -5.13% | 2.44 | 30.20% |
| 2026-05-20 | 2.52 | 2.67 | 2.52 | 2.67 | +4.83% | 1.46 | 18.57% |
| 2026-05-19 | 2.42 | 2.55 | 2.37 | 2.55 | +3.96% | 1.60 | 21.38% |
| 2026-05-18 | 2.39 | 2.52 | 2.39 | 2.45 | +0.70% | 1.07 | 14.01% |
| 2026-05-15 | 2.45 | 2.55 | 2.38 | 2.43 | -1.70% | 1.48 | 20.63% |
| 2026-05-14 | 2.58 | 2.58 | 2.46 | 2.48 | -2.17% | 1.06 | 14.76% |
| 2026-05-13 | 2.39 | 2.53 | 2.37 | 2.53 | +2.93% | 1.06 | 15.07% |
| 2026-05-12 | 2.45 | 2.50 | 2.39 | 2.46 | +1.07% | 1.08 | 15.47% |
| 2026-05-11 | 2.37 | 2.45 | 2.35 | 2.43 | +5.79% | 1.27 | 18.65% |
| 2026-05-08 | 2.31 | 2.32 | 2.27 | 2.30 | -2.71% | 1.04 | 16.30% |
| 2026-05-07 | 2.32 | 2.37 | 2.29 | 2.36 | +2.03% | 1.08 | 16.52% |
| 2026-05-06 | 2.30 | 2.42 | 2.25 | 2.32 | +5.56% | 1.41 | 23.35% |
| 2026-04-30 | 2.08 | 2.21 | 2.07 | 2.19 | +6.71% | 0.88 | 15.98% |
| 2026-04-29 | 2.02 | 2.06 | 1.98 | 2.06 | +0.29% | 0.93 | 16.44% |
| 2026-04-28 | 2.08 | 2.11 | 2.04 | 2.05 | -1.68% | 1.00 | 17.22% |
| 2026-04-27 | 2.02 | 2.09 | 2.01 | 2.08 | +4.72% | 0.83 | 14.94% |
| 2026-04-24 | 1.94 | 2.02 | 1.93 | 1.99 | +2.73% | 0.70 | 13.18% |
| 2026-04-23 | 1.97 | 1.99 | 1.91 | 1.94 | -1.42% | 0.41 | 7.60% |
| 2026-04-22 | 1.91 | 1.97 | 1.91 | 1.97 | +2.50% | 0.38 | 6.98% |