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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.10 | 1.10 | 1.05 | 1.06 | -5.46% | 0.07 | 7.86% |
| 2026-03-20 | 1.13 | 1.15 | 1.12 | 1.12 | -1.24% | 0.09 | 8.95% |
| 2026-03-19 | 1.14 | 1.15 | 1.12 | 1.13 | -2.16% | 0.08 | 7.86% |
| 2026-03-18 | 1.14 | 1.16 | 1.13 | 1.16 | +1.85% | 0.06 | 6.48% |
| 2026-03-17 | 1.18 | 1.18 | 1.13 | 1.14 | -3.90% | 0.07 | 7.24% |
| 2026-03-16 | 1.17 | 1.20 | 1.15 | 1.18 | +1.11% | 0.05 | 5.73% |
| 2026-03-13 | 1.18 | 1.19 | 1.17 | 1.17 | -1.93% | 0.04 | 4.56% |
| 2026-03-12 | 1.20 | 1.21 | 1.18 | 1.19 | -2.54% | 0.07 | 8.19% |
| 2026-03-11 | 1.25 | 1.27 | 1.20 | 1.22 | -1.21% | 0.09 | 10.75% |
| 2026-03-10 | 1.18 | 1.25 | 1.17 | 1.24 | +6.18% | 0.10 | 11.22% |
| 2026-03-09 | 1.17 | 1.17 | 1.13 | 1.17 | -1.27% | 0.03 | 4.03% |
| 2026-03-06 | 1.17 | 1.19 | 1.16 | 1.18 | +0.85% | 0.02 | 2.00% |
| 2026-03-05 | 1.18 | 1.19 | 1.16 | 1.17 | +0.86% | 0.03 | 3.07% |
| 2026-03-04 | 1.13 | 1.17 | 1.13 | 1.16 | 0.00% | 0.04 | 4.34% |
| 2026-03-03 | 1.23 | 1.23 | 1.16 | 1.16 | -5.61% | 0.05 | 5.13% |
| 2026-03-02 | 1.23 | 1.25 | 1.23 | 1.23 | -1.13% | 0.02 | 2.40% |
| 2026-02-27 | 1.23 | 1.24 | 1.22 | 1.24 | +0.73% | 0.01 | 1.27% |
| 2026-02-26 | 1.21 | 1.24 | 1.20 | 1.23 | +1.82% | 0.02 | 1.75% |
| 2026-02-25 | 1.20 | 1.22 | 1.19 | 1.21 | +1.25% | 0.03 | 3.15% |
| 2026-02-24 | 1.22 | 1.22 | 1.19 | 1.20 | -0.17% | 0.01 | 1.41% |