富国上证科创板100ETF sh.589950
1.35
+1.73%
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 | 1.34 | 1.35 | 1.31 | 1.35 | +1.73% | 0.29 | 6.97% |
| 2026-05-21 | 1.40 | 1.41 | 1.32 | 1.33 | -4.66% | 0.10 | 2.28% |
| 2026-05-20 | 1.35 | 1.40 | 1.34 | 1.39 | +3.03% | 0.09 | 2.07% |
| 2026-05-19 | 1.33 | 1.35 | 1.29 | 1.35 | +1.96% | 0.13 | 2.96% |
| 2026-05-18 | 1.32 | 1.35 | 1.31 | 1.33 | +0.45% | 0.08 | 1.90% |
| 2026-05-15 | 1.33 | 1.35 | 1.29 | 1.32 | -0.68% | 0.10 | 2.39% |
| 2026-05-14 | 1.36 | 1.38 | 1.32 | 1.33 | -1.99% | 0.06 | 1.36% |
| 2026-05-13 | 1.32 | 1.36 | 1.31 | 1.36 | +1.88% | 0.15 | 3.33% |
| 2026-05-12 | 1.33 | 1.35 | 1.32 | 1.33 | 0.00% | 0.17 | 3.74% |
| 2026-05-11 | 1.29 | 1.34 | 1.29 | 1.33 | +3.42% | 0.11 | 2.36% |
| 2026-05-08 | 1.29 | 1.29 | 1.28 | 1.29 | -0.77% | 0.07 | 1.56% |
| 2026-05-07 | 1.27 | 1.30 | 1.26 | 1.30 | +2.45% | 0.19 | 4.14% |
| 2026-05-06 | 1.24 | 1.28 | 1.24 | 1.27 | +2.76% | 0.11 | 2.48% |
| 2026-04-30 | 1.20 | 1.24 | 1.19 | 1.23 | +2.84% | 0.18 | 3.85% |
| 2026-04-29 | 1.18 | 1.20 | 1.17 | 1.20 | +0.93% | 0.06 | 1.32% |
| 2026-04-28 | 1.20 | 1.21 | 1.18 | 1.19 | -1.41% | 0.08 | 1.82% |
| 2026-04-27 | 1.18 | 1.21 | 1.17 | 1.21 | +2.03% | 0.10 | 2.25% |
| 2026-04-24 | 1.18 | 1.19 | 1.16 | 1.18 | +0.60% | 0.12 | 2.59% |
| 2026-04-23 | 1.20 | 1.20 | 1.16 | 1.17 | -2.09% | 0.09 | 1.93% |
| 2026-04-22 | 1.18 | 1.20 | 1.18 | 1.20 | +2.13% | 0.15 | 3.20% |