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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.53 | 1.53 | 1.52 | 1.53 | 0.00% | 0.02 | 0.93% |
| 2026-04-20 | 1.53 | 1.53 | 1.53 | 1.53 | +0.46% | 0.01 | 0.39% |
| 2026-04-17 | 1.53 | 1.53 | 1.52 | 1.52 | 0.00% | 0.00 | 0.22% |
| 2026-04-16 | 1.51 | 1.52 | 1.51 | 1.52 | +1.40% | 0.01 | 0.25% |
| 2026-04-15 | 1.51 | 1.52 | 1.50 | 1.50 | -0.33% | 0.00 | 0.15% |
| 2026-04-14 | 1.50 | 1.51 | 1.50 | 1.51 | +0.87% | 0.05 | 2.28% |
| 2026-04-13 | 1.49 | 1.50 | 1.49 | 1.50 | +0.47% | 0.02 | 0.92% |
| 2026-04-10 | 1.48 | 1.50 | 1.48 | 1.49 | +1.29% | 0.01 | 0.28% |
| 2026-04-09 | 1.47 | 1.47 | 1.47 | 1.47 | -0.54% | 0.01 | 0.45% |
| 2026-04-08 | 1.43 | 1.48 | 1.43 | 1.48 | +3.57% | 0.04 | 2.23% |
| 2026-04-07 | 1.43 | 1.43 | 1.42 | 1.43 | +0.07% | 0.05 | 2.64% |
| 2026-04-03 | 1.44 | 1.44 | 1.43 | 1.43 | -0.90% | 0.01 | 0.33% |
| 2026-04-02 | 1.46 | 1.46 | 1.44 | 1.44 | -1.10% | 0.02 | 0.78% |
| 2026-04-01 | 1.44 | 1.46 | 1.44 | 1.46 | +1.39% | 0.01 | 0.66% |
| 2026-03-31 | 1.45 | 1.46 | 1.44 | 1.44 | -0.76% | 0.01 | 0.47% |
| 2026-03-30 | 1.44 | 1.45 | 1.43 | 1.45 | -0.07% | 0.01 | 0.58% |
| 2026-03-27 | 1.43 | 1.45 | 1.43 | 1.45 | +0.35% | 0.01 | 0.28% |
| 2026-03-26 | 1.46 | 1.46 | 1.44 | 1.44 | -1.03% | 0.01 | 0.57% |
| 2026-03-25 | 1.45 | 1.46 | 1.44 | 1.46 | +1.67% | 0.00 | 0.24% |
| 2026-03-24 | 1.43 | 1.43 | 1.41 | 1.43 | +1.49% | 0.02 | 1.03% |