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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.46 | 1.46 | 1.39 | 1.40 | -5.28% | 0.05 | 0.91% |
| 2026-03-20 | 1.53 | 1.53 | 1.48 | 1.48 | -3.21% | 0.04 | 0.68% |
| 2026-03-19 | 1.55 | 1.55 | 1.52 | 1.53 | -2.61% | 0.04 | 0.64% |
| 2026-03-18 | 1.54 | 1.57 | 1.53 | 1.57 | +2.75% | 0.04 | 0.68% |
| 2026-03-17 | 1.57 | 1.58 | 1.52 | 1.53 | -2.74% | 0.04 | 0.59% |
| 2026-03-16 | 1.54 | 1.57 | 1.51 | 1.57 | +1.95% | 0.04 | 0.72% |
| 2026-03-13 | 1.56 | 1.57 | 1.54 | 1.54 | -1.66% | 0.04 | 0.65% |
| 2026-03-12 | 1.58 | 1.60 | 1.55 | 1.56 | -1.57% | 0.03 | 0.50% |
| 2026-03-11 | 1.60 | 1.62 | 1.58 | 1.59 | -0.75% | 0.05 | 0.75% |
| 2026-03-10 | 1.59 | 1.60 | 1.58 | 1.60 | +2.36% | 0.03 | 0.48% |
| 2026-03-09 | 1.57 | 1.57 | 1.51 | 1.56 | -0.82% | 0.03 | 0.54% |
| 2026-03-06 | 1.56 | 1.59 | 1.56 | 1.58 | +0.51% | 0.03 | 0.50% |
| 2026-03-05 | 1.58 | 1.60 | 1.56 | 1.57 | +0.06% | 0.05 | 0.72% |
| 2026-03-04 | 1.55 | 1.71 | 1.55 | 1.57 | +0.84% | 0.06 | 0.89% |
| 2026-03-03 | 1.66 | 1.66 | 1.55 | 1.56 | -6.15% | 0.06 | 1.01% |
| 2026-03-02 | 1.65 | 1.68 | 1.65 | 1.66 | -1.60% | 0.03 | 0.42% |
| 2026-02-27 | 1.68 | 1.69 | 1.65 | 1.69 | 0.00% | 0.02 | 0.32% |
| 2026-02-26 | 1.67 | 1.70 | 1.65 | 1.69 | +1.26% | 0.03 | 0.37% |
| 2026-02-25 | 1.64 | 1.67 | 1.63 | 1.66 | +1.46% | 0.02 | 0.31% |
| 2026-02-24 | 1.64 | 1.66 | 1.62 | 1.64 | +0.43% | 0.06 | 0.91% |