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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 1.19 | 1.20 | 1.18 | 1.20 | +1.61% | 0.04 | 4.67% |
| 2026-01-15 | 1.17 | 1.18 | 1.15 | 1.18 | -0.34% | 0.12 | 17.65% |
| 2026-01-14 | 1.16 | 1.21 | 1.16 | 1.18 | +1.46% | 0.10 | 13.09% |
| 2026-01-13 | 1.20 | 1.20 | 1.16 | 1.17 | -2.75% | 0.07 | 9.72% |
| 2026-01-12 | 1.17 | 1.20 | 1.16 | 1.20 | +3.28% | 0.09 | 12.16% |
| 2026-01-09 | 1.12 | 1.16 | 1.12 | 1.16 | +3.29% | 0.09 | 11.85% |
| 2026-01-08 | 1.11 | 1.13 | 1.10 | 1.12 | +1.35% | 0.12 | 14.09% |
| 2026-01-07 | 1.08 | 1.11 | 1.08 | 1.11 | +2.12% | 0.17 | 18.16% |
| 2026-01-06 | 1.07 | 1.08 | 1.06 | 1.08 | +1.69% | 0.16 | 15.52% |
| 2026-01-05 | 1.03 | 1.07 | 1.03 | 1.07 | +3.79% | 0.22 | 19.09% |