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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.53 | 1.53 | 1.51 | 1.51 | -1.11% | 0.01 | 0.65% |
| 2026-02-12 | 1.53 | 1.53 | 1.52 | 1.53 | 0.00% | 0.02 | 1.02% |
| 2026-02-11 | 1.52 | 1.53 | 1.52 | 1.53 | +0.07% | 0.02 | 0.82% |
| 2026-02-10 | 1.52 | 1.52 | 1.52 | 1.52 | +0.20% | 0.10 | 4.80% |
| 2026-02-09 | 1.50 | 1.52 | 1.50 | 1.52 | +1.74% | 0.01 | 0.26% |
| 2026-02-06 | 1.50 | 1.51 | 1.48 | 1.50 | -0.60% | 0.03 | 1.18% |
| 2026-02-05 | 1.51 | 1.51 | 1.49 | 1.50 | -0.33% | 0.08 | 3.82% |
| 2026-02-04 | 1.49 | 1.51 | 1.49 | 1.51 | +0.94% | 0.01 | 0.53% |
| 2026-02-03 | 1.48 | 1.51 | 1.47 | 1.50 | +1.35% | 0.03 | 1.34% |
| 2026-02-02 | 1.52 | 1.52 | 1.48 | 1.48 | -2.96% | 0.06 | 2.94% |
| 2026-01-30 | 1.53 | 1.53 | 1.50 | 1.52 | -1.23% | 0.02 | 0.85% |
| 2026-01-29 | 1.52 | 1.54 | 1.52 | 1.54 | +1.18% | 0.01 | 0.52% |
| 2026-01-28 | 1.52 | 1.53 | 1.52 | 1.52 | 0.00% | 0.08 | 3.74% |
| 2026-01-27 | 1.52 | 1.52 | 1.51 | 1.52 | +0.13% | 0.03 | 1.35% |
| 2026-01-26 | 1.51 | 1.53 | 1.51 | 1.52 | +0.33% | 0.01 | 0.25% |
| 2026-01-23 | 1.52 | 1.52 | 1.51 | 1.51 | -0.33% | 0.03 | 1.38% |
| 2026-01-22 | 1.52 | 1.53 | 1.51 | 1.52 | +0.26% | 0.04 | 1.78% |
| 2026-01-21 | 1.51 | 1.53 | 1.51 | 1.52 | +0.13% | 0.03 | 1.53% |
| 2026-01-20 | 1.52 | 1.53 | 1.51 | 1.51 | -0.53% | 0.02 | 0.98% |
| 2026-01-19 | 1.52 | 1.53 | 1.52 | 1.52 | +0.07% | 0.03 | 1.36% |