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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.63 | 1.63 | 1.60 | 1.62 | -0.67% | 0.03 | 0.46% |
| 2026-04-20 | 1.62 | 1.64 | 1.60 | 1.63 | +1.49% | 0.03 | 0.43% |
| 2026-04-17 | 1.59 | 1.62 | 1.58 | 1.61 | +0.63% | 0.07 | 1.02% |
| 2026-04-16 | 1.56 | 1.60 | 1.55 | 1.60 | +2.37% | 0.05 | 0.81% |
| 2026-04-15 | 1.59 | 1.60 | 1.55 | 1.56 | -1.01% | 0.14 | 2.21% |
| 2026-04-14 | 1.53 | 1.59 | 1.53 | 1.58 | +3.27% | 0.10 | 1.61% |
| 2026-04-13 | 1.51 | 1.53 | 1.51 | 1.53 | +0.53% | 0.02 | 0.38% |
| 2026-04-10 | 1.51 | 1.54 | 1.50 | 1.52 | +1.33% | 0.04 | 0.57% |
| 2026-04-09 | 1.49 | 1.51 | 1.48 | 1.50 | -0.20% | 0.03 | 0.42% |
| 2026-04-08 | 1.44 | 1.50 | 1.44 | 1.50 | +7.36% | 0.04 | 0.69% |
| 2026-04-07 | 1.39 | 1.42 | 1.39 | 1.40 | +0.36% | 0.02 | 0.32% |
| 2026-04-03 | 1.40 | 1.41 | 1.39 | 1.40 | -0.36% | 0.02 | 0.28% |
| 2026-04-02 | 1.44 | 1.44 | 1.39 | 1.40 | -2.85% | 0.03 | 0.51% |
| 2026-04-01 | 1.45 | 1.45 | 1.43 | 1.44 | +1.77% | 0.05 | 0.89% |
| 2026-03-31 | 1.44 | 1.45 | 1.41 | 1.42 | -2.14% | 0.08 | 1.34% |
| 2026-03-30 | 1.41 | 1.45 | 1.41 | 1.45 | +0.28% | 0.03 | 0.49% |
| 2026-03-27 | 1.43 | 1.45 | 1.40 | 1.44 | +0.84% | 0.03 | 0.55% |
| 2026-03-26 | 1.47 | 1.47 | 1.43 | 1.43 | -2.65% | 0.05 | 0.82% |
| 2026-03-25 | 1.43 | 1.49 | 1.43 | 1.47 | +3.01% | 0.05 | 0.82% |
| 2026-03-24 | 1.42 | 1.43 | 1.38 | 1.43 | +1.93% | 0.04 | 0.74% |