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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.40 | 1.40 | 1.39 | 1.39 | -0.36% | 1.24 | 2.34% |
| 2026-04-20 | 1.40 | 1.40 | 1.39 | 1.40 | -0.43% | 0.97 | 1.84% |
| 2026-04-17 | 1.38 | 1.42 | 1.38 | 1.40 | +1.67% | 2.11 | 4.01% |
| 2026-04-16 | 1.37 | 1.38 | 1.37 | 1.38 | +0.29% | 1.11 | 2.15% |
| 2026-04-15 | 1.40 | 1.40 | 1.37 | 1.38 | -1.50% | 1.70 | 3.25% |
| 2026-04-14 | 1.37 | 1.40 | 1.36 | 1.40 | +2.79% | 3.25 | 6.22% |
| 2026-04-13 | 1.34 | 1.36 | 1.33 | 1.36 | +0.89% | 4.00 | 7.39% |
| 2026-04-10 | 1.34 | 1.36 | 1.34 | 1.35 | +1.05% | 0.80 | 1.48% |
| 2026-04-09 | 1.34 | 1.35 | 1.33 | 1.33 | -1.40% | 0.80 | 1.51% |
| 2026-04-08 | 1.32 | 1.35 | 1.32 | 1.35 | +3.84% | 1.01 | 1.88% |
| 2026-04-07 | 1.30 | 1.31 | 1.29 | 1.30 | +0.15% | 0.68 | 1.31% |
| 2026-04-03 | 1.33 | 1.33 | 1.30 | 1.30 | -2.11% | 1.16 | 2.22% |
| 2026-04-02 | 1.36 | 1.36 | 1.32 | 1.33 | -2.57% | 5.80 | 9.97% |
| 2026-04-01 | 1.37 | 1.37 | 1.35 | 1.36 | +0.59% | 1.56 | 2.63% |
| 2026-03-31 | 1.37 | 1.39 | 1.35 | 1.36 | -0.95% | 1.39 | 2.30% |
| 2026-03-30 | 1.35 | 1.37 | 1.34 | 1.37 | -0.29% | 3.18 | 5.10% |
| 2026-03-27 | 1.36 | 1.38 | 1.35 | 1.37 | +0.73% | 0.98 | 1.56% |
| 2026-03-26 | 1.39 | 1.40 | 1.36 | 1.36 | -1.87% | 0.91 | 1.44% |
| 2026-03-25 | 1.37 | 1.39 | 1.37 | 1.39 | +1.46% | 3.16 | 4.88% |
| 2026-03-24 | 1.34 | 1.37 | 1.33 | 1.37 | +2.85% | 2.32 | 3.67% |