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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.47 | 1.47 | 1.44 | 1.46 | -0.82% | 0.10 | 2.60% |
| 2026-04-20 | 1.46 | 1.47 | 1.46 | 1.47 | +0.89% | 0.09 | 2.07% |
| 2026-04-17 | 1.45 | 1.46 | 1.45 | 1.46 | +0.62% | 0.08 | 2.04% |
| 2026-04-16 | 1.42 | 1.45 | 1.42 | 1.45 | +1.76% | 0.05 | 1.27% |
| 2026-04-15 | 1.42 | 1.45 | 1.42 | 1.42 | 0.00% | 0.15 | 3.64% |
| 2026-04-14 | 1.40 | 1.42 | 1.40 | 1.42 | +2.38% | 0.09 | 2.13% |
| 2026-04-13 | 1.38 | 1.40 | 1.38 | 1.39 | +0.65% | 0.08 | 2.08% |
| 2026-04-10 | 1.36 | 1.40 | 1.36 | 1.38 | +1.17% | 0.08 | 1.92% |
| 2026-04-09 | 1.35 | 1.38 | 1.35 | 1.36 | -0.80% | 0.04 | 1.09% |
| 2026-04-08 | 1.31 | 1.38 | 1.31 | 1.38 | +5.69% | 0.08 | 2.00% |
| 2026-04-07 | 1.30 | 1.31 | 1.30 | 1.30 | +0.70% | 0.05 | 1.32% |
| 2026-04-03 | 1.30 | 1.30 | 1.29 | 1.29 | 0.00% | 0.04 | 1.09% |
| 2026-04-02 | 1.32 | 1.33 | 1.28 | 1.29 | -2.42% | 0.08 | 2.01% |
| 2026-04-01 | 1.28 | 1.33 | 1.28 | 1.32 | +3.44% | 0.06 | 1.46% |
| 2026-03-31 | 1.30 | 1.32 | 1.28 | 1.28 | -2.44% | 0.06 | 1.59% |
| 2026-03-30 | 1.31 | 1.31 | 1.29 | 1.31 | -0.30% | 0.04 | 1.07% |
| 2026-03-27 | 1.27 | 1.32 | 1.27 | 1.32 | +1.54% | 0.05 | 1.25% |
| 2026-03-26 | 1.32 | 1.32 | 1.29 | 1.30 | -1.74% | 0.05 | 1.22% |
| 2026-03-25 | 1.29 | 1.33 | 1.29 | 1.32 | +1.85% | 0.05 | 1.24% |
| 2026-03-24 | 1.27 | 1.30 | 1.25 | 1.29 | +2.86% | 0.10 | 2.67% |