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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.32 | 1.34 | 1.29 | 1.31 | -3.69% | 0.27 | 5.64% |
| 2026-03-20 | 1.38 | 1.39 | 1.36 | 1.36 | -1.67% | 0.13 | 2.64% |
| 2026-03-19 | 1.39 | 1.39 | 1.37 | 1.38 | -2.34% | 0.17 | 3.33% |
| 2026-03-18 | 1.39 | 1.41 | 1.39 | 1.41 | +1.29% | 0.12 | 2.43% |
| 2026-03-17 | 1.43 | 1.43 | 1.39 | 1.39 | -2.04% | 0.16 | 3.29% |
| 2026-03-16 | 1.41 | 1.42 | 1.39 | 1.42 | +0.42% | 0.14 | 2.84% |
| 2026-03-13 | 1.42 | 1.43 | 1.41 | 1.42 | -0.49% | 0.08 | 1.66% |
| 2026-03-12 | 1.44 | 1.45 | 1.41 | 1.42 | -1.39% | 0.13 | 2.59% |
| 2026-03-11 | 1.47 | 1.47 | 1.44 | 1.44 | -1.16% | 0.16 | 3.14% |
| 2026-03-10 | 1.45 | 1.47 | 1.44 | 1.46 | +2.03% | 0.14 | 2.78% |
| 2026-03-09 | 1.40 | 1.45 | 1.39 | 1.43 | -1.51% | 0.16 | 3.22% |
| 2026-03-06 | 1.44 | 1.46 | 1.41 | 1.45 | +0.55% | 0.07 | 1.38% |
| 2026-03-05 | 1.45 | 1.46 | 1.44 | 1.45 | +0.91% | 0.12 | 2.49% |
| 2026-03-04 | 1.41 | 1.45 | 1.41 | 1.43 | 0.00% | 0.17 | 3.43% |
| 2026-03-03 | 1.51 | 1.51 | 1.43 | 1.43 | -4.97% | 0.27 | 5.61% |
| 2026-03-02 | 1.50 | 1.53 | 1.50 | 1.51 | -1.50% | 0.10 | 2.01% |
| 2026-02-27 | 1.51 | 1.53 | 1.51 | 1.53 | +0.07% | 0.16 | 3.24% |
| 2026-02-26 | 1.52 | 1.54 | 1.50 | 1.53 | +0.92% | 0.11 | 2.23% |
| 2026-02-25 | 1.51 | 1.52 | 1.50 | 1.52 | +0.40% | 0.09 | 1.74% |
| 2026-02-24 | 1.52 | 1.53 | 1.50 | 1.51 | -0.33% | 0.06 | 1.26% |