南方中证房地产ETF sh.512200
1.37
+0.59%
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 | 1.36 | 1.38 | 1.36 | 1.37 | +0.59% | 1.84 | 3.70% |
| 2026-05-21 | 1.41 | 1.43 | 1.36 | 1.36 | -3.67% | 1.48 | 2.92% |
| 2026-05-20 | 1.42 | 1.42 | 1.40 | 1.42 | -0.70% | 1.90 | 3.69% |
| 2026-05-19 | 1.41 | 1.43 | 1.40 | 1.43 | +0.78% | 2.92 | 5.65% |
| 2026-05-18 | 1.42 | 1.43 | 1.40 | 1.42 | -1.26% | 2.26 | 4.37% |
| 2026-05-15 | 1.45 | 1.46 | 1.42 | 1.43 | -1.58% | 2.24 | 4.15% |
| 2026-05-14 | 1.50 | 1.50 | 1.46 | 1.46 | -2.35% | 1.54 | 2.76% |
| 2026-05-13 | 1.50 | 1.51 | 1.49 | 1.49 | -1.26% | 1.90 | 3.33% |
| 2026-05-12 | 1.51 | 1.53 | 1.49 | 1.51 | +0.07% | 3.99 | 7.06% |
| 2026-05-11 | 1.48 | 1.52 | 1.48 | 1.51 | +1.41% | 5.68 | 10.48% |
| 2026-05-08 | 1.46 | 1.49 | 1.46 | 1.49 | +1.22% | 1.93 | 3.62% |
| 2026-05-07 | 1.46 | 1.48 | 1.46 | 1.47 | +0.55% | 2.75 | 5.25% |
| 2026-05-06 | 1.45 | 1.47 | 1.44 | 1.46 | +1.67% | 2.52 | 4.85% |
| 2026-04-30 | 1.42 | 1.44 | 1.41 | 1.44 | +1.70% | 1.18 | 2.30% |
| 2026-04-29 | 1.38 | 1.42 | 1.38 | 1.41 | +2.09% | 1.63 | 3.21% |
| 2026-04-28 | 1.38 | 1.39 | 1.38 | 1.39 | +0.36% | 1.05 | 2.10% |
| 2026-04-27 | 1.38 | 1.38 | 1.36 | 1.38 | -0.22% | 1.42 | 2.83% |
| 2026-04-24 | 1.39 | 1.39 | 1.38 | 1.38 | -0.65% | 1.12 | 2.20% |
| 2026-04-23 | 1.40 | 1.40 | 1.39 | 1.39 | -0.57% | 1.77 | 3.38% |
| 2026-04-22 | 1.39 | 1.40 | 1.39 | 1.40 | +0.50% | 0.98 | 1.86% |