富国上证科创板200ETF sh.589780
1.44
+4.12%
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 | 1.39 | 1.44 | 1.39 | 1.44 | +4.12% | 0.10 | 10.67% |
| 2026-05-21 | 1.46 | 1.48 | 1.38 | 1.38 | -5.27% | 0.09 | 9.11% |
| 2026-05-20 | 1.43 | 1.46 | 1.42 | 1.46 | +1.32% | 0.03 | 2.66% |
| 2026-05-19 | 1.42 | 1.44 | 1.39 | 1.44 | +1.34% | 0.04 | 3.73% |
| 2026-05-18 | 1.40 | 1.44 | 1.38 | 1.42 | +1.35% | 0.02 | 2.35% |
| 2026-05-15 | 1.41 | 1.44 | 1.38 | 1.40 | -0.85% | 0.05 | 5.84% |
| 2026-05-14 | 1.44 | 1.45 | 1.41 | 1.42 | -1.19% | 0.04 | 4.70% |
| 2026-05-13 | 1.39 | 1.44 | 1.38 | 1.43 | +1.85% | 0.04 | 4.60% |
| 2026-05-12 | 1.46 | 1.46 | 1.39 | 1.41 | 0.00% | 0.05 | 5.07% |
| 2026-05-11 | 1.37 | 1.41 | 1.37 | 1.41 | +2.93% | 0.03 | 2.92% |
| 2026-05-08 | 1.35 | 1.37 | 1.34 | 1.37 | +0.37% | 0.05 | 5.26% |
| 2026-05-07 | 1.32 | 1.36 | 1.31 | 1.36 | +3.26% | 0.09 | 9.19% |
| 2026-05-06 | 1.29 | 1.33 | 1.29 | 1.32 | +2.33% | 0.04 | 4.53% |
| 2026-04-30 | 1.27 | 1.29 | 1.26 | 1.29 | +1.66% | 0.03 | 3.64% |
| 2026-04-29 | 1.25 | 1.27 | 1.24 | 1.27 | +0.56% | 0.03 | 3.75% |
| 2026-04-28 | 1.28 | 1.28 | 1.25 | 1.26 | -1.33% | 0.02 | 2.32% |
| 2026-04-27 | 1.25 | 1.28 | 1.25 | 1.28 | +1.91% | 0.02 | 2.17% |
| 2026-04-24 | 1.26 | 1.27 | 1.25 | 1.25 | -0.48% | 0.05 | 5.65% |
| 2026-04-23 | 1.30 | 1.30 | 1.25 | 1.26 | -2.85% | 0.06 | 6.35% |
| 2026-04-22 | 1.26 | 1.30 | 1.26 | 1.30 | +3.02% | 0.09 | 9.73% |