sh.510290 - 南方上证380ETF - 股票数据系统

2.76 +1.32%

2026-05-22

上海证券交易所

K线 MA13 MA34 MA55 BOLL

日期	开盘	最高	最低	收盘	涨跌幅	成交额(亿)	换手率
2026-05-22	2.69	2.94	2.69	2.76	+1.32%	0.01	0.79%
2026-05-21	2.79	2.83	2.71	2.72	-2.58%	0.02	1.01%
2026-05-20	2.78	2.80	2.77	2.79	+0.54%	0.00	0.26%
2026-05-19	2.75	2.78	2.71	2.78	+1.13%	0.01	0.49%
2026-05-18	2.74	2.76	2.71	2.75	+0.33%	0.01	0.93%
2026-05-15	2.78	2.79	2.72	2.74	-1.44%	0.01	0.79%
2026-05-14	2.87	2.87	2.78	2.78	-2.29%	0.00	0.17%
2026-05-13	2.81	2.84	2.79	2.84	+1.50%	0.01	0.47%
2026-05-12	2.84	2.84	2.79	2.80	-0.43%	0.00	0.23%
2026-05-11	2.77	2.81	2.77	2.81	+1.41%	0.01	0.50%
2026-05-08	2.77	2.78	2.75	2.77	+0.04%	0.01	0.42%
2026-05-07	2.75	2.77	2.75	2.77	+0.65%	0.00	0.09%
2026-05-06	2.70	2.76	2.70	2.75	+1.96%	0.01	0.58%
2026-04-30	2.69	2.71	2.68	2.70	+0.26%	0.00	0.18%
2026-04-29	2.65	2.69	2.65	2.69	+1.62%	0.01	0.45%
2026-04-28	2.68	2.68	2.64	2.65	-1.16%	0.00	0.13%
2026-04-27	2.66	2.69	2.66	2.68	+0.90%	0.00	0.26%
2026-04-24	2.67	2.67	2.65	2.66	-0.86%	0.01	0.81%
2026-04-23	2.70	2.70	2.66	2.68	-0.81%	0.01	0.84%
2026-04-22	2.67	2.70	2.67	2.70	+1.20%	0.00	0.25%