富国上证科创板综合价格ETF sh.589600
1.71
+1.91%
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 | 1.69 | 1.71 | 1.67 | 1.71 | +1.91% | 0.08 | 2.03% |
| 2026-05-21 | 1.75 | 1.78 | 1.67 | 1.68 | -4.12% | 0.13 | 3.26% |
| 2026-05-20 | 1.71 | 1.75 | 1.69 | 1.75 | +2.34% | 0.13 | 3.24% |
| 2026-05-19 | 1.66 | 1.71 | 1.63 | 1.71 | +2.46% | 0.09 | 2.18% |
| 2026-05-18 | 1.65 | 1.69 | 1.63 | 1.67 | +1.40% | 0.10 | 2.49% |
| 2026-05-15 | 1.66 | 1.70 | 1.62 | 1.64 | -1.32% | 0.12 | 3.12% |
| 2026-05-14 | 1.72 | 1.72 | 1.66 | 1.67 | -2.40% | 0.20 | 4.89% |
| 2026-05-13 | 1.67 | 1.71 | 1.64 | 1.71 | +1.91% | 0.14 | 3.42% |
| 2026-05-12 | 1.68 | 1.69 | 1.65 | 1.68 | +0.12% | 0.16 | 3.79% |
| 2026-05-11 | 1.63 | 1.68 | 1.63 | 1.67 | +3.34% | 0.14 | 3.23% |
| 2026-05-08 | 1.63 | 1.63 | 1.60 | 1.62 | -1.22% | 0.06 | 1.55% |
| 2026-05-07 | 1.60 | 1.64 | 1.59 | 1.64 | +2.12% | 0.15 | 3.65% |
| 2026-05-06 | 1.58 | 1.64 | 1.58 | 1.60 | +3.82% | 0.11 | 2.66% |
| 2026-04-30 | 1.50 | 1.55 | 1.50 | 1.55 | +2.93% | 0.10 | 2.42% |
| 2026-04-29 | 1.47 | 1.50 | 1.46 | 1.50 | +0.94% | 0.13 | 3.16% |
| 2026-04-28 | 1.51 | 1.52 | 1.48 | 1.49 | -1.52% | 0.11 | 2.63% |
| 2026-04-27 | 1.47 | 1.51 | 1.47 | 1.51 | +2.65% | 0.09 | 2.27% |
| 2026-04-24 | 1.47 | 1.48 | 1.44 | 1.47 | +0.96% | 0.10 | 2.47% |
| 2026-04-23 | 1.49 | 1.49 | 1.44 | 1.46 | -1.75% | 0.11 | 2.66% |
| 2026-04-22 | 1.46 | 1.49 | 1.45 | 1.48 | +1.85% | 0.08 | 2.10% |