富国上证科创板50成份ETF sh.588940
1.85
+1.09%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.83 | 1.86 | 1.80 | 1.85 | +1.09% | 0.62 | 10.45% |
| 2026-05-21 | 1.93 | 1.95 | 1.82 | 1.83 | -3.38% | 1.06 | 17.65% |
| 2026-05-20 | 1.83 | 1.90 | 1.81 | 1.90 | +3.44% | 0.69 | 11.95% |
| 2026-05-19 | 1.75 | 1.83 | 1.73 | 1.83 | +3.56% | 0.53 | 9.45% |
| 2026-05-18 | 1.72 | 1.80 | 1.72 | 1.77 | +1.03% | 0.64 | 11.66% |
| 2026-05-15 | 1.77 | 1.83 | 1.72 | 1.75 | -1.57% | 0.69 | 12.89% |
| 2026-05-14 | 1.84 | 1.86 | 1.78 | 1.78 | -2.52% | 0.58 | 10.59% |
| 2026-05-13 | 1.75 | 1.83 | 1.73 | 1.82 | +2.30% | 0.61 | 10.97% |
| 2026-05-12 | 1.76 | 1.80 | 1.74 | 1.78 | +0.56% | 0.64 | 11.56% |
| 2026-05-11 | 1.73 | 1.79 | 1.72 | 1.77 | +4.60% | 0.59 | 10.68% |
| 2026-05-08 | 1.70 | 1.73 | 1.68 | 1.70 | -2.19% | 0.58 | 10.74% |
| 2026-05-07 | 1.75 | 1.75 | 1.70 | 1.73 | +1.17% | 0.65 | 11.62% |
| 2026-05-06 | 1.67 | 1.77 | 1.67 | 1.71 | +5.80% | 0.91 | 15.27% |
| 2026-04-30 | 1.55 | 1.63 | 1.55 | 1.62 | +5.13% | 0.45 | 7.99% |
| 2026-04-29 | 1.52 | 1.54 | 1.50 | 1.54 | +0.39% | 0.23 | 4.19% |
| 2026-04-28 | 1.55 | 1.57 | 1.44 | 1.53 | -1.60% | 0.35 | 6.31% |
| 2026-04-27 | 1.52 | 1.56 | 1.51 | 1.56 | +4.00% | 0.47 | 8.49% |
| 2026-04-24 | 1.48 | 1.52 | 1.46 | 1.50 | +1.63% | 0.32 | 5.91% |
| 2026-04-23 | 1.50 | 1.51 | 1.46 | 1.48 | -1.14% | 0.24 | 4.44% |
| 2026-04-22 | 1.46 | 1.50 | 1.46 | 1.49 | +1.50% | 0.19 | 3.46% |