南方MSCI中国A股国际通ETF sh.512160
1.57
+1.22%
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 | 1.56 | 1.58 | 1.55 | 1.57 | +1.22% | 0.02 | 1.18% |
| 2026-05-21 | 1.58 | 1.61 | 1.56 | 1.56 | -1.27% | 0.03 | 1.52% |
| 2026-05-20 | 1.57 | 1.58 | 1.57 | 1.58 | -0.13% | 0.00 | 0.05% |
| 2026-05-19 | 1.56 | 1.58 | 1.55 | 1.58 | +0.45% | 0.02 | 0.81% |
| 2026-05-18 | 1.58 | 1.58 | 1.56 | 1.57 | -0.44% | 0.03 | 1.49% |
| 2026-05-15 | 1.59 | 1.60 | 1.57 | 1.58 | -1.19% | 0.02 | 0.81% |
| 2026-05-14 | 1.62 | 1.63 | 1.60 | 1.60 | -1.66% | 0.01 | 0.50% |
| 2026-05-13 | 1.61 | 1.63 | 1.60 | 1.62 | +0.87% | 0.02 | 1.11% |
| 2026-05-12 | 1.61 | 1.61 | 1.60 | 1.61 | +0.06% | 0.02 | 1.06% |
| 2026-05-11 | 1.59 | 1.61 | 1.59 | 1.61 | +1.39% | 0.13 | 6.47% |
| 2026-05-08 | 1.59 | 1.59 | 1.58 | 1.59 | -0.13% | 0.02 | 0.96% |
| 2026-05-07 | 1.58 | 1.59 | 1.58 | 1.59 | +0.57% | 0.05 | 2.28% |
| 2026-05-06 | 1.54 | 1.59 | 1.54 | 1.58 | +1.80% | 0.04 | 2.18% |
| 2026-04-30 | 1.55 | 1.56 | 1.55 | 1.55 | 0.00% | 0.04 | 1.82% |
| 2026-04-29 | 1.54 | 1.56 | 1.54 | 1.55 | +1.17% | 0.07 | 3.36% |
| 2026-04-28 | 1.54 | 1.54 | 1.53 | 1.53 | -0.26% | 0.03 | 1.68% |
| 2026-04-27 | 1.54 | 1.55 | 1.54 | 1.54 | -0.19% | 0.05 | 2.30% |
| 2026-04-24 | 1.53 | 1.55 | 1.53 | 1.54 | -0.06% | 0.12 | 6.11% |
| 2026-04-23 | 1.55 | 1.55 | 1.53 | 1.54 | -0.39% | 0.02 | 1.19% |
| 2026-04-22 | 1.53 | 1.55 | 1.53 | 1.55 | +1.04% | 0.02 | 1.21% |