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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.54 | 1.55 | 1.52 | 1.52 | -1.62% | 0.31 | 8.58% |
| 2026-02-12 | 1.53 | 1.55 | 1.53 | 1.55 | +0.78% | 0.24 | 6.59% |
| 2026-02-11 | 1.54 | 1.56 | 1.53 | 1.53 | -0.32% | 0.23 | 6.56% |
| 2026-02-10 | 1.55 | 1.56 | 1.53 | 1.54 | -1.60% | 0.30 | 8.36% |
| 2026-02-09 | 1.56 | 1.60 | 1.56 | 1.56 | +2.42% | 0.33 | 9.36% |
| 2026-02-06 | 1.47 | 1.55 | 1.47 | 1.53 | +1.87% | 0.24 | 7.18% |
| 2026-02-05 | 1.53 | 1.54 | 1.49 | 1.50 | -4.88% | 0.21 | 6.46% |
| 2026-02-04 | 1.52 | 1.58 | 1.51 | 1.58 | +3.07% | 0.33 | 10.09% |
| 2026-02-03 | 1.44 | 1.53 | 1.44 | 1.53 | +6.84% | 0.32 | 10.04% |
| 2026-02-02 | 1.47 | 1.48 | 1.43 | 1.43 | -2.45% | 0.19 | 5.88% |
| 2026-01-30 | 1.49 | 1.50 | 1.42 | 1.47 | -2.39% | 0.37 | 12.40% |
| 2026-01-29 | 1.54 | 1.56 | 1.50 | 1.50 | -2.97% | 0.32 | 10.82% |
| 2026-01-28 | 1.56 | 1.57 | 1.53 | 1.55 | -2.27% | 0.38 | 15.66% |
| 2026-01-27 | 1.55 | 1.60 | 1.50 | 1.59 | -0.88% | 0.51 | 24.04% |
| 2026-01-26 | 1.65 | 1.72 | 1.57 | 1.60 | -2.62% | 0.60 | 31.16% |
| 2026-01-23 | 1.51 | 1.66 | 1.49 | 1.64 | +10.42% | 0.31 | 17.07% |
| 2026-01-22 | 1.46 | 1.49 | 1.46 | 1.49 | +1.57% | 0.12 | 7.21% |
| 2026-01-21 | 1.46 | 1.48 | 1.44 | 1.47 | +0.62% | 0.17 | 9.44% |
| 2026-01-20 | 1.51 | 1.52 | 1.45 | 1.46 | -3.51% | 0.12 | 6.95% |
| 2026-01-19 | 1.50 | 1.51 | 1.48 | 1.51 | +0.27% | 0.10 | 5.26% |