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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.39 | 1.39 | 1.32 | 1.33 | -5.00% | 2.55 | 3.95% |
| 2026-03-20 | 1.43 | 1.44 | 1.40 | 1.40 | -1.75% | 1.86 | 2.73% |
| 2026-03-19 | 1.45 | 1.46 | 1.42 | 1.43 | -2.73% | 2.28 | 3.29% |
| 2026-03-18 | 1.48 | 1.48 | 1.45 | 1.47 | -1.08% | 2.05 | 2.91% |
| 2026-03-17 | 1.48 | 1.51 | 1.48 | 1.48 | +0.34% | 2.24 | 3.13% |
| 2026-03-16 | 1.47 | 1.49 | 1.47 | 1.48 | +0.61% | 1.53 | 2.17% |
| 2026-03-13 | 1.46 | 1.49 | 1.46 | 1.47 | 0.00% | 1.14 | 1.61% |
| 2026-03-12 | 1.47 | 1.48 | 1.46 | 1.47 | -0.27% | 0.94 | 1.34% |
| 2026-03-11 | 1.47 | 1.48 | 1.46 | 1.47 | +0.41% | 1.43 | 2.03% |
| 2026-03-10 | 1.46 | 1.47 | 1.46 | 1.47 | +1.03% | 0.83 | 1.19% |
| 2026-03-09 | 1.46 | 1.46 | 1.43 | 1.45 | -1.69% | 3.61 | 5.13% |
| 2026-03-06 | 1.46 | 1.48 | 1.45 | 1.48 | +1.03% | 1.16 | 1.62% |
| 2026-03-05 | 1.47 | 1.48 | 1.46 | 1.46 | +0.62% | 1.37 | 1.91% |
| 2026-03-04 | 1.46 | 1.47 | 1.44 | 1.45 | -0.89% | 1.63 | 2.28% |
| 2026-03-03 | 1.51 | 1.52 | 1.46 | 1.47 | -2.92% | 3.17 | 4.27% |
| 2026-03-02 | 1.53 | 1.53 | 1.50 | 1.51 | -2.27% | 1.75 | 2.32% |
| 2026-02-27 | 1.53 | 1.54 | 1.53 | 1.54 | +0.26% | 1.85 | 2.42% |
| 2026-02-26 | 1.57 | 1.58 | 1.54 | 1.54 | -2.41% | 4.41 | 5.82% |
| 2026-02-25 | 1.54 | 1.59 | 1.54 | 1.58 | +2.73% | 4.59 | 6.05% |
| 2026-02-24 | 1.54 | 1.55 | 1.53 | 1.54 | 0.00% | 1.24 | 1.67% |