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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.66 | 1.69 | 1.61 | 1.62 | -4.82% | 0.42 | 8.07% |
| 2026-03-20 | 1.73 | 1.74 | 1.70 | 1.70 | -1.22% | 0.48 | 8.75% |
| 2026-03-19 | 1.73 | 1.74 | 1.71 | 1.72 | -2.27% | 0.54 | 9.96% |
| 2026-03-18 | 1.74 | 1.77 | 1.73 | 1.76 | +1.91% | 0.76 | 14.37% |
| 2026-03-17 | 1.78 | 1.78 | 1.73 | 1.73 | -2.81% | 0.35 | 6.64% |
| 2026-03-16 | 1.73 | 1.78 | 1.71 | 1.78 | +1.83% | 0.49 | 9.43% |
| 2026-03-13 | 1.75 | 1.77 | 1.73 | 1.75 | -1.24% | 0.35 | 6.74% |
| 2026-03-12 | 1.79 | 1.82 | 1.75 | 1.77 | -1.45% | 0.34 | 6.54% |
| 2026-03-11 | 1.82 | 1.84 | 1.79 | 1.80 | -1.43% | 0.26 | 4.95% |
| 2026-03-10 | 1.80 | 1.83 | 1.80 | 1.82 | +2.59% | 0.33 | 6.14% |
| 2026-03-09 | 1.77 | 1.78 | 1.72 | 1.78 | -1.82% | 0.51 | 10.18% |
| 2026-03-06 | 1.80 | 1.83 | 1.80 | 1.81 | +0.06% | 0.34 | 6.63% |
| 2026-03-05 | 1.82 | 1.84 | 1.79 | 1.81 | +1.92% | 0.51 | 9.40% |
| 2026-03-04 | 1.75 | 1.81 | 1.75 | 1.77 | -0.56% | 0.29 | 5.54% |
| 2026-03-03 | 1.89 | 1.90 | 1.77 | 1.78 | -5.76% | 0.65 | 12.81% |
| 2026-03-02 | 1.88 | 1.92 | 1.88 | 1.89 | -1.35% | 0.33 | 6.09% |
| 2026-02-27 | 1.91 | 1.93 | 1.88 | 1.92 | -0.26% | 0.37 | 6.79% |
| 2026-02-26 | 1.90 | 1.94 | 1.87 | 1.92 | +1.42% | 0.39 | 7.11% |
| 2026-02-25 | 1.88 | 1.91 | 1.86 | 1.90 | +0.74% | 0.50 | 9.39% |
| 2026-02-24 | 1.91 | 1.92 | 1.86 | 1.88 | -0.37% | 0.28 | 5.33% |