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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.05 | 1.06 | 1.01 | 1.02 | -4.42% | 0.08 | 1.87% |
| 2026-03-20 | 1.07 | 1.09 | 1.06 | 1.06 | -0.47% | 0.06 | 1.17% |
| 2026-03-19 | 1.07 | 1.08 | 1.06 | 1.07 | -1.38% | 0.06 | 1.18% |
| 2026-03-18 | 1.06 | 1.09 | 1.06 | 1.08 | +2.17% | 0.06 | 1.26% |
| 2026-03-17 | 1.09 | 1.09 | 1.06 | 1.06 | -2.75% | 0.04 | 0.88% |
| 2026-03-16 | 1.08 | 1.09 | 1.06 | 1.09 | +0.09% | 0.05 | 1.05% |
| 2026-03-13 | 1.10 | 1.10 | 1.08 | 1.09 | -1.18% | 0.07 | 1.55% |
| 2026-03-12 | 1.11 | 1.12 | 1.09 | 1.10 | -0.81% | 0.03 | 0.59% |
| 2026-03-11 | 1.12 | 1.13 | 1.11 | 1.11 | -0.71% | 0.05 | 1.06% |
| 2026-03-10 | 1.10 | 1.12 | 1.10 | 1.12 | +2.94% | 0.06 | 1.27% |
| 2026-03-09 | 1.08 | 1.09 | 1.06 | 1.09 | -1.36% | 0.04 | 0.93% |
| 2026-03-06 | 1.09 | 1.11 | 1.09 | 1.10 | +0.91% | 0.03 | 0.69% |
| 2026-03-05 | 1.10 | 1.11 | 1.08 | 1.09 | +1.20% | 0.05 | 1.11% |
| 2026-03-04 | 1.06 | 1.10 | 1.06 | 1.08 | -0.74% | 0.07 | 1.36% |
| 2026-03-03 | 1.15 | 1.15 | 1.08 | 1.09 | -5.31% | 0.09 | 1.88% |
| 2026-03-02 | 1.16 | 1.17 | 1.14 | 1.15 | -1.20% | 0.06 | 1.26% |
| 2026-02-27 | 1.15 | 1.16 | 1.15 | 1.16 | +0.17% | 0.03 | 0.58% |
| 2026-02-26 | 1.15 | 1.17 | 1.14 | 1.16 | +1.04% | 0.10 | 1.88% |
| 2026-02-25 | 1.13 | 1.15 | 1.12 | 1.15 | +1.59% | 0.07 | 1.37% |
| 2026-02-24 | 1.15 | 1.16 | 1.12 | 1.13 | -1.48% | 0.04 | 0.73% |