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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.44 | 1.45 | 1.43 | 1.43 | -0.42% | 0.04 | 0.91% |
| 2026-02-12 | 1.43 | 1.44 | 1.42 | 1.44 | +1.48% | 0.04 | 0.96% |
| 2026-02-11 | 1.42 | 1.43 | 1.41 | 1.42 | -0.63% | 0.04 | 0.91% |
| 2026-02-10 | 1.42 | 1.43 | 1.42 | 1.42 | +0.49% | 0.07 | 1.48% |
| 2026-02-09 | 1.42 | 1.42 | 1.40 | 1.42 | +2.16% | 0.04 | 0.98% |
| 2026-02-06 | 1.39 | 1.40 | 1.37 | 1.39 | -0.22% | 0.07 | 1.52% |
| 2026-02-05 | 1.41 | 1.41 | 1.38 | 1.39 | -1.77% | 0.07 | 1.66% |
| 2026-02-04 | 1.45 | 1.45 | 1.39 | 1.42 | -0.91% | 0.05 | 1.26% |
| 2026-02-03 | 1.39 | 1.43 | 1.39 | 1.43 | +2.51% | 0.09 | 2.19% |
| 2026-02-02 | 1.45 | 1.45 | 1.39 | 1.39 | -3.67% | 0.12 | 2.79% |
| 2026-01-30 | 1.45 | 1.46 | 1.41 | 1.45 | -0.07% | 0.06 | 1.31% |
| 2026-01-29 | 1.48 | 1.49 | 1.45 | 1.45 | -2.43% | 0.08 | 1.71% |
| 2026-01-28 | 1.49 | 1.50 | 1.47 | 1.48 | -0.27% | 0.14 | 3.05% |
| 2026-01-27 | 1.48 | 1.49 | 1.44 | 1.49 | +0.47% | 0.07 | 1.45% |
| 2026-01-26 | 1.50 | 1.50 | 1.46 | 1.48 | -1.27% | 0.11 | 2.36% |
| 2026-01-23 | 1.47 | 1.50 | 1.47 | 1.50 | +1.90% | 0.10 | 2.20% |
| 2026-01-22 | 1.48 | 1.49 | 1.46 | 1.47 | +0.20% | 0.08 | 1.74% |
| 2026-01-21 | 1.43 | 1.47 | 1.43 | 1.47 | +2.16% | 0.08 | 1.76% |
| 2026-01-20 | 1.47 | 1.48 | 1.43 | 1.44 | -1.58% | 0.11 | 2.46% |
| 2026-01-19 | 1.46 | 1.47 | 1.46 | 1.46 | -0.21% | 0.11 | 2.45% |