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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.30 | 1.31 | 1.25 | 1.26 | -4.62% | 0.12 | 3.08% |
| 2026-03-20 | 1.34 | 1.35 | 1.32 | 1.32 | -1.35% | 0.05 | 1.20% |
| 2026-03-19 | 1.36 | 1.36 | 1.33 | 1.34 | -2.12% | 0.04 | 1.13% |
| 2026-03-18 | 1.35 | 1.37 | 1.34 | 1.37 | +1.56% | 0.07 | 1.85% |
| 2026-03-17 | 1.38 | 1.38 | 1.34 | 1.35 | -2.18% | 0.06 | 1.51% |
| 2026-03-16 | 1.37 | 1.38 | 1.35 | 1.38 | +0.36% | 0.06 | 1.48% |
| 2026-03-13 | 1.39 | 1.39 | 1.37 | 1.37 | -1.22% | 0.04 | 1.11% |
| 2026-03-12 | 1.41 | 1.41 | 1.38 | 1.39 | -1.14% | 0.08 | 1.92% |
| 2026-03-11 | 1.43 | 1.43 | 1.40 | 1.40 | -0.78% | 0.05 | 1.18% |
| 2026-03-10 | 1.38 | 1.42 | 1.38 | 1.42 | +2.76% | 0.08 | 1.87% |
| 2026-03-09 | 1.35 | 1.40 | 1.33 | 1.38 | -1.29% | 0.07 | 1.81% |
| 2026-03-06 | 1.38 | 1.40 | 1.37 | 1.40 | +0.87% | 0.05 | 1.22% |
| 2026-03-05 | 1.37 | 1.40 | 1.37 | 1.38 | +1.54% | 0.10 | 2.51% |
| 2026-03-04 | 1.36 | 1.38 | 1.35 | 1.36 | -0.15% | 0.15 | 3.67% |
| 2026-03-03 | 1.44 | 1.45 | 1.36 | 1.36 | -5.47% | 0.10 | 2.33% |
| 2026-03-02 | 1.44 | 1.46 | 1.44 | 1.44 | -1.10% | 0.07 | 1.52% |
| 2026-02-27 | 1.44 | 1.46 | 1.44 | 1.46 | +0.14% | 0.05 | 1.10% |
| 2026-02-26 | 1.44 | 1.46 | 1.42 | 1.46 | +1.32% | 0.05 | 1.03% |
| 2026-02-25 | 1.42 | 1.44 | 1.42 | 1.44 | +1.05% | 0.04 | 0.91% |
| 2026-02-24 | 1.44 | 1.44 | 1.42 | 1.42 | -0.49% | 0.06 | 1.33% |