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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.16 | 1.18 | 1.16 | 1.17 | +0.09% | 0.04 | 0.92% |
| 2026-04-20 | 1.17 | 1.18 | 1.16 | 1.17 | +0.34% | 0.07 | 1.40% |
| 2026-04-17 | 1.15 | 1.17 | 1.15 | 1.17 | +1.39% | 0.21 | 4.25% |
| 2026-04-16 | 1.14 | 1.15 | 1.13 | 1.15 | +1.68% | 0.05 | 0.99% |
| 2026-04-15 | 1.14 | 1.18 | 1.13 | 1.13 | +0.09% | 0.10 | 2.13% |
| 2026-04-14 | 1.12 | 1.13 | 1.12 | 1.13 | +2.16% | 0.10 | 2.08% |
| 2026-04-13 | 1.10 | 1.12 | 1.10 | 1.11 | +0.18% | 0.04 | 0.85% |
| 2026-04-10 | 1.09 | 1.12 | 1.09 | 1.11 | +1.37% | 0.04 | 0.91% |
| 2026-04-09 | 1.09 | 1.10 | 1.08 | 1.09 | -0.64% | 0.03 | 0.64% |
| 2026-04-08 | 1.06 | 1.10 | 1.06 | 1.10 | +5.98% | 0.06 | 1.34% |
| 2026-04-07 | 1.04 | 1.05 | 1.03 | 1.04 | +0.10% | 0.01 | 0.28% |
| 2026-04-03 | 1.04 | 1.05 | 1.03 | 1.04 | -0.19% | 0.02 | 0.48% |
| 2026-04-02 | 1.06 | 1.06 | 1.03 | 1.04 | -2.08% | 0.03 | 0.56% |
| 2026-04-01 | 1.06 | 1.06 | 1.03 | 1.06 | +3.11% | 0.04 | 0.97% |
| 2026-03-31 | 1.05 | 1.05 | 1.03 | 1.03 | -2.37% | 0.03 | 0.68% |
| 2026-03-30 | 1.05 | 1.05 | 1.03 | 1.05 | -0.19% | 0.02 | 0.48% |
| 2026-03-27 | 1.03 | 1.06 | 1.02 | 1.05 | +1.74% | 0.04 | 0.82% |
| 2026-03-26 | 1.05 | 1.06 | 1.03 | 1.04 | -1.71% | 0.03 | 0.75% |
| 2026-03-25 | 1.04 | 1.07 | 1.04 | 1.05 | +1.64% | 0.05 | 1.03% |
| 2026-03-24 | 1.03 | 1.04 | 1.00 | 1.04 | +2.06% | 0.04 | 0.97% |