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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.47 | 1.47 | 1.41 | 1.41 | -3.81% | 0.01 | 0.40% |
| 2026-03-20 | 1.49 | 1.49 | 1.47 | 1.47 | -0.54% | 0.01 | 0.63% |
| 2026-03-19 | 1.49 | 1.49 | 1.48 | 1.48 | -1.80% | 0.01 | 0.31% |
| 2026-03-18 | 1.50 | 1.50 | 1.49 | 1.50 | +0.40% | 0.01 | 0.52% |
| 2026-03-17 | 1.51 | 1.52 | 1.50 | 1.50 | -0.66% | 0.01 | 0.46% |
| 2026-03-16 | 1.50 | 1.51 | 1.49 | 1.51 | -0.20% | 0.02 | 0.93% |
| 2026-03-13 | 1.52 | 1.52 | 1.51 | 1.51 | -0.85% | 0.01 | 0.54% |
| 2026-03-12 | 1.52 | 1.53 | 1.51 | 1.52 | -0.20% | 0.01 | 0.58% |
| 2026-03-11 | 1.52 | 1.53 | 1.52 | 1.53 | +0.46% | 0.02 | 1.02% |
| 2026-03-10 | 1.51 | 1.52 | 1.51 | 1.52 | +1.40% | 0.01 | 0.64% |
| 2026-03-09 | 1.50 | 1.50 | 1.48 | 1.50 | -0.79% | 0.02 | 0.85% |
| 2026-03-06 | 1.50 | 1.52 | 1.50 | 1.51 | +0.20% | 0.05 | 2.54% |
| 2026-03-05 | 1.49 | 1.51 | 1.49 | 1.51 | +1.01% | 0.02 | 1.14% |
| 2026-03-04 | 1.50 | 1.50 | 1.48 | 1.49 | -1.19% | 0.07 | 3.28% |
| 2026-03-03 | 1.54 | 1.54 | 1.51 | 1.51 | -1.82% | 0.04 | 1.81% |
| 2026-03-02 | 1.53 | 1.54 | 1.52 | 1.54 | +0.39% | 0.02 | 1.03% |
| 2026-02-27 | 1.53 | 1.53 | 1.52 | 1.53 | -0.07% | 0.02 | 0.79% |
| 2026-02-26 | 1.53 | 1.53 | 1.53 | 1.53 | +0.20% | 0.03 | 1.28% |
| 2026-02-25 | 1.53 | 1.54 | 1.53 | 1.53 | +0.53% | 0.01 | 0.62% |
| 2026-02-24 | 1.52 | 1.53 | 1.52 | 1.52 | +0.86% | 0.02 | 0.96% |