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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.52 | 1.53 | 1.51 | 1.51 | -0.53% | 0.11 | 2.20% |
| 2026-02-12 | 1.51 | 1.52 | 1.50 | 1.52 | +1.53% | 0.09 | 1.75% |
| 2026-02-11 | 1.51 | 1.51 | 1.50 | 1.50 | -0.99% | 0.07 | 1.38% |
| 2026-02-10 | 1.51 | 1.53 | 1.50 | 1.51 | +1.27% | 0.16 | 3.16% |
| 2026-02-09 | 1.49 | 1.50 | 1.48 | 1.50 | +2.26% | 0.20 | 3.88% |
| 2026-02-06 | 1.45 | 1.48 | 1.44 | 1.46 | -0.61% | 0.15 | 3.10% |
| 2026-02-05 | 1.48 | 1.48 | 1.46 | 1.47 | -1.54% | 0.16 | 3.30% |
| 2026-02-04 | 1.50 | 1.50 | 1.47 | 1.50 | -1.25% | 0.16 | 3.44% |
| 2026-02-03 | 1.58 | 1.58 | 1.47 | 1.51 | +1.20% | 0.22 | 4.55% |
| 2026-02-02 | 1.54 | 1.55 | 1.49 | 1.50 | -3.36% | 0.37 | 8.03% |
| 2026-01-30 | 1.53 | 1.56 | 1.50 | 1.55 | -0.32% | 0.26 | 5.55% |
| 2026-01-29 | 1.59 | 1.60 | 1.55 | 1.55 | -2.69% | 0.24 | 5.08% |
| 2026-01-28 | 1.61 | 1.61 | 1.58 | 1.60 | -0.06% | 0.20 | 4.08% |
| 2026-01-27 | 1.57 | 1.60 | 1.55 | 1.60 | +1.20% | 0.15 | 3.17% |
| 2026-01-26 | 1.59 | 1.62 | 1.57 | 1.58 | -1.07% | 0.18 | 3.74% |
| 2026-01-23 | 1.58 | 1.59 | 1.56 | 1.59 | +0.76% | 0.20 | 4.18% |
| 2026-01-22 | 1.60 | 1.62 | 1.57 | 1.58 | +0.38% | 0.21 | 4.43% |
| 2026-01-21 | 1.51 | 1.59 | 1.51 | 1.58 | +3.41% | 0.31 | 6.39% |
| 2026-01-20 | 1.55 | 1.57 | 1.51 | 1.52 | -1.61% | 0.26 | 5.42% |
| 2026-01-19 | 1.56 | 1.57 | 1.54 | 1.55 | -0.32% | 0.29 | 6.06% |