南方中证500信息技术ETF sh.512330
1.95
+3.67%
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 | 1.87 | 1.95 | 1.87 | 1.95 | +3.67% | 0.09 | 1.32% |
| 2026-05-21 | 1.97 | 2.00 | 1.86 | 1.88 | -3.99% | 0.18 | 2.51% |
| 2026-05-20 | 1.90 | 1.96 | 1.90 | 1.96 | +2.30% | 0.06 | 0.86% |
| 2026-05-19 | 1.87 | 1.92 | 1.83 | 1.91 | +1.49% | 0.10 | 1.42% |
| 2026-05-18 | 1.84 | 1.90 | 1.84 | 1.88 | +0.64% | 0.06 | 0.86% |
| 2026-05-15 | 1.87 | 1.92 | 1.82 | 1.87 | -0.27% | 0.07 | 1.02% |
| 2026-05-14 | 1.95 | 1.96 | 1.88 | 1.88 | -3.15% | 0.07 | 0.99% |
| 2026-05-13 | 1.83 | 1.94 | 1.83 | 1.94 | +3.53% | 0.07 | 1.06% |
| 2026-05-12 | 1.89 | 1.89 | 1.85 | 1.87 | -0.85% | 0.07 | 0.97% |
| 2026-05-11 | 1.83 | 1.90 | 1.82 | 1.89 | +5.12% | 0.18 | 2.56% |
| 2026-05-08 | 1.81 | 1.81 | 1.77 | 1.80 | -0.66% | 0.09 | 1.36% |
| 2026-05-07 | 1.78 | 1.81 | 1.76 | 1.81 | +1.80% | 0.07 | 1.03% |
| 2026-05-06 | 1.73 | 1.80 | 1.72 | 1.78 | +4.84% | 0.10 | 1.40% |
| 2026-04-30 | 1.68 | 1.70 | 1.66 | 1.69 | +0.95% | 0.04 | 0.61% |
| 2026-04-29 | 1.65 | 1.70 | 1.64 | 1.68 | +0.60% | 0.05 | 0.74% |
| 2026-04-28 | 1.70 | 1.70 | 1.66 | 1.67 | -2.23% | 0.03 | 0.52% |
| 2026-04-27 | 1.66 | 1.71 | 1.65 | 1.71 | +3.14% | 0.07 | 1.04% |
| 2026-04-24 | 1.65 | 1.67 | 1.62 | 1.65 | +0.30% | 0.10 | 1.46% |
| 2026-04-23 | 1.68 | 1.69 | 1.63 | 1.65 | -1.26% | 0.06 | 0.94% |
| 2026-04-22 | 1.62 | 1.67 | 1.62 | 1.67 | +2.96% | 0.06 | 0.88% |