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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.15 | 1.16 | 1.14 | 1.15 | -0.17% | 0.05 | 0.98% |
| 2026-02-12 | 1.14 | 1.15 | 1.14 | 1.15 | +1.50% | 0.05 | 1.02% |
| 2026-02-11 | 1.14 | 1.15 | 1.13 | 1.13 | -0.70% | 0.02 | 0.37% |
| 2026-02-10 | 1.14 | 1.15 | 1.14 | 1.14 | +0.44% | 0.08 | 1.48% |
| 2026-02-09 | 1.10 | 1.14 | 1.10 | 1.14 | +2.81% | 0.12 | 2.23% |
| 2026-02-06 | 1.08 | 1.12 | 1.08 | 1.10 | -0.45% | 0.06 | 1.23% |
| 2026-02-05 | 1.12 | 1.12 | 1.10 | 1.11 | -1.68% | 0.06 | 1.13% |
| 2026-02-04 | 1.14 | 1.14 | 0.91 | 1.13 | -0.96% | 0.05 | 1.00% |
| 2026-02-03 | 1.11 | 1.14 | 1.11 | 1.14 | +3.07% | 0.08 | 1.49% |
| 2026-02-02 | 1.15 | 1.16 | 1.10 | 1.11 | -4.33% | 0.11 | 2.22% |
| 2026-01-30 | 1.16 | 1.17 | 1.12 | 1.16 | -1.11% | 0.12 | 2.48% |
| 2026-01-29 | 1.19 | 1.20 | 1.16 | 1.17 | -1.85% | 0.16 | 3.21% |
| 2026-01-28 | 1.19 | 1.20 | 1.18 | 1.19 | -0.08% | 0.21 | 4.33% |
| 2026-01-27 | 1.16 | 1.20 | 1.14 | 1.19 | +2.23% | 0.12 | 2.53% |
| 2026-01-26 | 1.22 | 1.23 | 1.15 | 1.17 | -2.02% | 0.29 | 6.46% |
| 2026-01-23 | 1.15 | 1.19 | 1.15 | 1.19 | +3.39% | 0.20 | 4.46% |
| 2026-01-22 | 1.16 | 1.17 | 1.15 | 1.15 | -0.35% | 0.16 | 3.76% |
| 2026-01-21 | 1.14 | 1.16 | 1.14 | 1.16 | +1.32% | 0.05 | 1.12% |
| 2026-01-20 | 1.16 | 1.17 | 1.13 | 1.14 | -1.72% | 0.11 | 2.93% |
| 2026-01-19 | 1.17 | 1.17 | 1.16 | 1.16 | -1.44% | 0.07 | 1.70% |