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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.22 | 1.22 | 1.20 | 1.20 | -1.07% | 0.04 | 4.00% |
| 2026-02-12 | 1.19 | 1.21 | 1.19 | 1.21 | +2.45% | 0.07 | 7.21% |
| 2026-02-11 | 1.19 | 1.20 | 1.18 | 1.18 | -0.67% | 0.03 | 2.97% |
| 2026-02-10 | 1.19 | 1.20 | 1.19 | 1.19 | -0.50% | 0.10 | 9.53% |
| 2026-02-09 | 1.17 | 1.20 | 1.17 | 1.20 | +3.01% | 0.02 | 1.86% |
| 2026-02-06 | 1.16 | 1.18 | 1.15 | 1.16 | -0.60% | 0.02 | 2.24% |
| 2026-02-05 | 1.18 | 1.18 | 1.16 | 1.17 | -1.18% | 0.04 | 3.57% |
| 2026-02-04 | 1.19 | 1.19 | 1.17 | 1.18 | -1.17% | 0.02 | 2.40% |
| 2026-02-03 | 1.17 | 1.20 | 1.16 | 1.20 | +4.27% | 0.02 | 2.42% |
| 2026-02-02 | 1.18 | 1.20 | 1.15 | 1.15 | -3.85% | 0.06 | 5.90% |
| 2026-01-30 | 1.18 | 1.21 | 1.16 | 1.19 | +0.84% | 0.04 | 3.45% |
| 2026-01-29 | 1.21 | 1.23 | 1.18 | 1.18 | -3.03% | 0.03 | 3.12% |
| 2026-01-28 | 1.23 | 1.24 | 1.21 | 1.22 | -0.33% | 0.04 | 3.53% |
| 2026-01-27 | 1.20 | 1.24 | 1.18 | 1.23 | +0.82% | 0.05 | 4.54% |
| 2026-01-26 | 1.24 | 1.24 | 1.20 | 1.22 | -1.70% | 0.09 | 9.64% |
| 2026-01-23 | 1.20 | 1.24 | 1.20 | 1.24 | +2.57% | 0.05 | 5.97% |
| 2026-01-22 | 1.20 | 1.21 | 1.20 | 1.21 | +0.75% | 0.05 | 5.12% |
| 2026-01-21 | 1.17 | 1.20 | 1.15 | 1.20 | +1.61% | 0.04 | 4.91% |
| 2026-01-20 | 1.20 | 1.20 | 1.17 | 1.18 | -1.75% | 0.06 | 7.13% |
| 2026-01-19 | 1.20 | 1.21 | 1.19 | 1.20 | +0.08% | 0.04 | 5.05% |