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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.25 | 1.26 | 1.24 | 1.26 | +0.56% | 0.04 | 4.64% |
| 2026-04-20 | 1.25 | 1.26 | 1.25 | 1.25 | -0.16% | 0.03 | 3.27% |
| 2026-04-17 | 1.24 | 1.26 | 1.23 | 1.25 | +1.29% | 0.08 | 8.39% |
| 2026-04-16 | 1.22 | 1.24 | 1.22 | 1.24 | +1.81% | 0.04 | 4.70% |
| 2026-04-15 | 1.23 | 1.24 | 1.21 | 1.22 | -0.73% | 0.07 | 7.66% |
| 2026-04-14 | 1.20 | 1.23 | 1.20 | 1.23 | +2.51% | 0.09 | 9.41% |
| 2026-04-13 | 1.18 | 1.20 | 1.18 | 1.20 | +0.50% | 0.08 | 7.98% |
| 2026-04-10 | 1.19 | 1.20 | 1.19 | 1.19 | +0.85% | 0.07 | 6.83% |
| 2026-04-09 | 1.18 | 1.19 | 1.15 | 1.18 | -0.67% | 0.05 | 4.88% |
| 2026-04-08 | 1.15 | 1.19 | 1.15 | 1.19 | +5.61% | 0.04 | 4.72% |
| 2026-04-07 | 1.12 | 1.14 | 1.12 | 1.12 | +0.36% | 0.03 | 3.47% |
| 2026-04-03 | 1.12 | 1.13 | 1.11 | 1.12 | +0.54% | 0.04 | 4.42% |
| 2026-04-02 | 1.12 | 1.15 | 1.11 | 1.11 | -2.19% | 0.05 | 5.64% |
| 2026-04-01 | 1.13 | 1.14 | 1.09 | 1.14 | +4.11% | 0.06 | 6.38% |
| 2026-03-31 | 1.12 | 1.12 | 1.09 | 1.09 | -2.76% | 0.04 | 4.60% |
| 2026-03-30 | 1.10 | 1.13 | 1.10 | 1.12 | -0.27% | 0.05 | 5.09% |
| 2026-03-27 | 1.07 | 1.13 | 1.07 | 1.13 | +2.83% | 0.09 | 9.63% |
| 2026-03-26 | 1.12 | 1.12 | 1.09 | 1.10 | -2.05% | 0.09 | 9.24% |
| 2026-03-25 | 1.10 | 1.13 | 1.10 | 1.12 | +2.66% | 0.10 | 10.38% |
| 2026-03-24 | 1.07 | 1.09 | 1.05 | 1.09 | +3.31% | 0.08 | 8.80% |