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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.49 | 1.49 | 1.46 | 1.47 | -1.47% | 0.19 | 3.40% |
| 2026-04-20 | 1.46 | 1.49 | 1.46 | 1.49 | +2.05% | 0.17 | 2.98% |
| 2026-04-17 | 1.46 | 1.48 | 1.45 | 1.46 | 0.00% | 0.12 | 2.11% |
| 2026-04-16 | 1.44 | 1.47 | 1.44 | 1.46 | +1.11% | 0.18 | 3.21% |
| 2026-04-15 | 1.46 | 1.48 | 1.44 | 1.45 | +0.07% | 0.22 | 3.93% |
| 2026-04-14 | 1.43 | 1.45 | 1.43 | 1.45 | +2.19% | 0.18 | 3.26% |
| 2026-04-13 | 1.39 | 1.44 | 1.39 | 1.42 | +0.93% | 0.19 | 3.45% |
| 2026-04-10 | 1.40 | 1.42 | 1.40 | 1.40 | +1.37% | 0.27 | 4.83% |
| 2026-04-09 | 1.37 | 1.40 | 1.36 | 1.38 | -0.86% | 0.26 | 4.72% |
| 2026-04-08 | 1.36 | 1.40 | 1.34 | 1.40 | +6.33% | 0.39 | 7.31% |
| 2026-04-07 | 1.30 | 1.32 | 1.30 | 1.31 | +1.23% | 0.13 | 2.65% |
| 2026-04-03 | 1.31 | 1.31 | 1.29 | 1.30 | -0.46% | 0.11 | 2.24% |
| 2026-04-02 | 1.33 | 1.33 | 1.29 | 1.30 | -2.62% | 0.22 | 4.29% |
| 2026-04-01 | 1.32 | 1.34 | 1.32 | 1.34 | +3.24% | 0.17 | 3.34% |
| 2026-03-31 | 1.32 | 1.33 | 1.29 | 1.29 | -2.56% | 0.14 | 2.73% |
| 2026-03-30 | 1.31 | 1.33 | 1.31 | 1.33 | -0.60% | 0.10 | 2.08% |
| 2026-03-27 | 1.30 | 1.34 | 1.30 | 1.34 | +0.83% | 0.16 | 3.14% |
| 2026-03-26 | 1.35 | 1.35 | 1.32 | 1.33 | -2.07% | 0.12 | 2.36% |
| 2026-03-25 | 1.33 | 1.36 | 1.33 | 1.35 | +2.03% | 0.20 | 3.82% |
| 2026-03-24 | 1.33 | 1.33 | 1.28 | 1.33 | +1.61% | 0.26 | 5.15% |