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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.93 | 1.93 | 1.89 | 1.92 | -1.24% | 0.30 | 5.48% |
| 2026-04-20 | 1.92 | 1.94 | 1.91 | 1.94 | +1.68% | 0.34 | 6.28% |
| 2026-04-17 | 1.89 | 1.93 | 1.87 | 1.91 | +0.90% | 0.29 | 5.30% |
| 2026-04-16 | 1.87 | 1.90 | 1.86 | 1.89 | +1.01% | 0.39 | 7.07% |
| 2026-04-15 | 1.88 | 1.92 | 1.86 | 1.87 | 0.00% | 0.43 | 7.72% |
| 2026-04-14 | 1.86 | 1.89 | 1.85 | 1.87 | +2.29% | 0.41 | 7.33% |
| 2026-04-13 | 1.79 | 1.87 | 1.79 | 1.83 | +1.05% | 0.65 | 11.18% |
| 2026-04-10 | 1.81 | 1.84 | 1.81 | 1.81 | +1.85% | 0.37 | 6.33% |
| 2026-04-09 | 1.74 | 1.81 | 1.74 | 1.78 | 0.00% | 0.34 | 6.15% |
| 2026-04-08 | 1.72 | 1.78 | 1.72 | 1.78 | +6.65% | 0.33 | 5.89% |
| 2026-04-07 | 1.64 | 1.69 | 1.64 | 1.67 | +2.08% | 0.42 | 7.85% |
| 2026-04-03 | 1.63 | 1.65 | 1.63 | 1.64 | +0.12% | 0.31 | 5.79% |
| 2026-04-02 | 1.68 | 1.68 | 1.62 | 1.63 | -2.74% | 0.44 | 8.53% |
| 2026-04-01 | 1.66 | 1.69 | 1.66 | 1.68 | +3.51% | 0.36 | 6.75% |
| 2026-03-31 | 1.66 | 1.67 | 1.62 | 1.62 | -3.28% | 0.30 | 5.79% |
| 2026-03-30 | 1.65 | 1.68 | 1.64 | 1.68 | -0.47% | 0.29 | 5.57% |
| 2026-03-27 | 1.64 | 1.70 | 1.63 | 1.69 | +0.84% | 0.38 | 7.24% |
| 2026-03-26 | 1.70 | 1.70 | 1.67 | 1.67 | -1.82% | 0.33 | 6.09% |
| 2026-03-25 | 1.68 | 1.72 | 1.68 | 1.70 | +2.35% | 0.37 | 6.72% |
| 2026-03-24 | 1.64 | 1.66 | 1.60 | 1.66 | +2.65% | 0.70 | 13.44% |