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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.89 | 1.92 | 1.87 | 1.89 | -0.21% | 0.35 | 6.37% |
| 2026-02-12 | 1.85 | 1.89 | 1.85 | 1.89 | +2.38% | 0.33 | 6.11% |
| 2026-02-11 | 1.87 | 1.87 | 1.84 | 1.85 | -1.39% | 0.29 | 5.34% |
| 2026-02-10 | 1.85 | 1.91 | 1.85 | 1.88 | +1.24% | 1.11 | 20.10% |
| 2026-02-09 | 1.82 | 1.85 | 1.81 | 1.85 | +3.58% | 0.29 | 5.27% |
| 2026-02-06 | 1.79 | 1.81 | 1.77 | 1.79 | -1.05% | 0.37 | 6.87% |
| 2026-02-05 | 1.79 | 1.82 | 1.78 | 1.81 | -1.42% | 0.39 | 7.24% |
| 2026-02-04 | 1.86 | 1.86 | 1.81 | 1.83 | -2.24% | 0.42 | 7.67% |
| 2026-02-03 | 1.87 | 1.90 | 1.82 | 1.88 | +1.46% | 0.44 | 7.95% |
| 2026-02-02 | 1.92 | 1.94 | 1.85 | 1.85 | -4.94% | 0.67 | 11.81% |
| 2026-01-30 | 1.91 | 1.97 | 1.87 | 1.95 | +1.14% | 0.50 | 8.63% |
| 2026-01-29 | 2.00 | 2.01 | 1.92 | 1.92 | -3.95% | 0.62 | 10.70% |
| 2026-01-28 | 1.99 | 2.02 | 1.97 | 2.00 | +0.81% | 0.52 | 9.07% |
| 2026-01-27 | 1.93 | 1.99 | 1.90 | 1.99 | +2.79% | 0.65 | 11.31% |
| 2026-01-26 | 1.97 | 1.99 | 1.92 | 1.93 | -1.53% | 0.38 | 6.63% |
| 2026-01-23 | 1.95 | 1.97 | 1.92 | 1.96 | +0.05% | 0.50 | 9.00% |
| 2026-01-22 | 1.99 | 2.02 | 1.94 | 1.96 | -0.15% | 0.83 | 14.46% |
| 2026-01-21 | 1.87 | 1.97 | 1.87 | 1.96 | +4.19% | 0.65 | 10.96% |
| 2026-01-20 | 1.90 | 1.93 | 1.87 | 1.89 | -0.63% | 0.65 | 11.56% |
| 2026-01-19 | 1.92 | 1.93 | 1.89 | 1.90 | -0.94% | 0.61 | 10.77% |