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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.54 | 1.55 | 1.53 | 1.54 | -0.45% | 1.46 | 1.96% |
| 2026-02-12 | 1.55 | 1.56 | 1.54 | 1.54 | -0.52% | 1.41 | 1.89% |
| 2026-02-11 | 1.55 | 1.56 | 1.54 | 1.55 | -0.26% | 1.71 | 2.28% |
| 2026-02-10 | 1.57 | 1.58 | 1.55 | 1.55 | -1.64% | 1.68 | 2.26% |
| 2026-02-09 | 1.55 | 1.60 | 1.55 | 1.58 | +2.20% | 2.27 | 3.02% |
| 2026-02-06 | 1.56 | 1.56 | 1.54 | 1.55 | -1.34% | 1.99 | 2.71% |
| 2026-02-05 | 1.56 | 1.58 | 1.56 | 1.57 | -0.13% | 3.72 | 5.12% |
| 2026-02-04 | 1.52 | 1.58 | 1.52 | 1.57 | +2.75% | 4.17 | 6.01% |
| 2026-02-03 | 1.51 | 1.53 | 1.51 | 1.53 | +2.28% | 3.95 | 6.01% |
| 2026-02-02 | 1.53 | 1.54 | 1.49 | 1.49 | -3.36% | 2.83 | 4.31% |
| 2026-01-30 | 1.59 | 1.59 | 1.54 | 1.55 | -3.68% | 5.98 | 9.24% |
| 2026-01-29 | 1.55 | 1.61 | 1.53 | 1.60 | +3.48% | 10.06 | 17.13% |
| 2026-01-28 | 1.53 | 1.55 | 1.53 | 1.55 | +1.11% | 2.90 | 5.13% |
| 2026-01-27 | 1.55 | 1.55 | 1.51 | 1.53 | -1.10% | 2.95 | 5.36% |
| 2026-01-26 | 1.58 | 1.59 | 1.54 | 1.55 | -2.27% | 3.23 | 5.75% |
| 2026-01-23 | 1.58 | 1.59 | 1.57 | 1.59 | +0.89% | 5.93 | 11.28% |
| 2026-01-22 | 1.57 | 1.58 | 1.56 | 1.57 | +0.51% | 2.34 | 4.56% |
| 2026-01-21 | 1.54 | 1.57 | 1.54 | 1.56 | +0.58% | 3.16 | 6.37% |
| 2026-01-20 | 1.52 | 1.56 | 1.52 | 1.56 | +1.77% | 2.28 | 4.70% |
| 2026-01-19 | 1.51 | 1.54 | 1.50 | 1.53 | +1.19% | 2.02 | 4.29% |