富国上证科创板新能源ETF sh.588960
1.55
+2.24%
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 | 1.52 | 1.56 | 1.52 | 1.55 | +2.24% | 0.41 | 14.94% |
| 2026-05-21 | 1.61 | 1.62 | 1.51 | 1.52 | -4.94% | 0.55 | 20.09% |
| 2026-05-20 | 1.55 | 1.61 | 1.54 | 1.60 | +2.50% | 0.36 | 13.00% |
| 2026-05-19 | 1.55 | 1.56 | 1.52 | 1.56 | +0.26% | 0.26 | 9.35% |
| 2026-05-18 | 1.53 | 1.57 | 1.52 | 1.55 | +1.17% | 0.37 | 12.33% |
| 2026-05-15 | 1.57 | 1.58 | 1.51 | 1.54 | -2.29% | 0.40 | 12.80% |
| 2026-05-14 | 1.61 | 1.62 | 1.57 | 1.57 | -2.42% | 0.20 | 6.14% |
| 2026-05-13 | 1.58 | 1.61 | 1.57 | 1.61 | +1.51% | 0.24 | 7.27% |
| 2026-05-12 | 1.60 | 1.61 | 1.58 | 1.59 | -0.69% | 0.36 | 10.77% |
| 2026-05-11 | 1.57 | 1.62 | 1.57 | 1.60 | +1.65% | 0.33 | 9.45% |
| 2026-05-08 | 1.57 | 1.60 | 1.56 | 1.57 | -0.94% | 0.25 | 7.15% |
| 2026-05-07 | 1.58 | 1.60 | 1.57 | 1.59 | +0.76% | 0.28 | 7.69% |
| 2026-05-06 | 1.54 | 1.58 | 1.54 | 1.58 | +2.54% | 0.24 | 6.64% |
| 2026-04-30 | 1.53 | 1.55 | 1.52 | 1.54 | +0.33% | 0.19 | 5.18% |
| 2026-04-29 | 1.46 | 1.54 | 1.45 | 1.53 | +4.50% | 0.32 | 8.77% |
| 2026-04-28 | 1.48 | 1.49 | 1.46 | 1.47 | -0.48% | 0.13 | 3.73% |
| 2026-04-27 | 1.47 | 1.48 | 1.45 | 1.47 | +0.27% | 0.12 | 3.46% |
| 2026-04-24 | 1.47 | 1.48 | 1.45 | 1.47 | 0.00% | 0.20 | 5.74% |
| 2026-04-23 | 1.50 | 1.51 | 1.46 | 1.47 | -2.39% | 0.24 | 6.52% |
| 2026-04-22 | 1.50 | 1.52 | 1.49 | 1.50 | +0.20% | 0.14 | 3.68% |