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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.63 | 1.65 | 1.63 | 1.63 | -0.43% | 0.05 | 0.83% |
| 2026-02-12 | 1.61 | 1.64 | 1.61 | 1.64 | +2.12% | 0.05 | 0.77% |
| 2026-02-11 | 1.62 | 1.62 | 1.60 | 1.61 | -0.68% | 0.03 | 0.53% |
| 2026-02-10 | 1.62 | 1.63 | 1.61 | 1.62 | -0.19% | 0.04 | 0.57% |
| 2026-02-09 | 1.60 | 1.62 | 1.59 | 1.62 | +2.66% | 0.07 | 1.11% |
| 2026-02-06 | 1.58 | 1.60 | 1.56 | 1.58 | -0.57% | 0.04 | 0.66% |
| 2026-02-05 | 1.60 | 1.60 | 1.56 | 1.59 | -1.55% | 0.05 | 0.84% |
| 2026-02-04 | 1.62 | 1.62 | 1.58 | 1.61 | -0.98% | 0.05 | 0.83% |
| 2026-02-03 | 1.60 | 1.63 | 1.59 | 1.63 | +3.50% | 0.05 | 0.83% |
| 2026-02-02 | 1.65 | 1.65 | 1.57 | 1.57 | -5.13% | 0.05 | 0.83% |
| 2026-01-30 | 1.67 | 1.68 | 1.62 | 1.66 | -1.31% | 0.08 | 1.29% |
| 2026-01-29 | 1.72 | 1.75 | 1.67 | 1.68 | -2.83% | 0.04 | 0.58% |
| 2026-01-28 | 1.73 | 1.75 | 1.71 | 1.73 | +0.06% | 0.05 | 0.67% |
| 2026-01-27 | 1.68 | 1.73 | 1.66 | 1.73 | +0.99% | 0.08 | 1.15% |
| 2026-01-26 | 1.74 | 1.75 | 1.68 | 1.71 | -2.00% | 0.09 | 1.34% |
| 2026-01-23 | 1.70 | 1.75 | 1.70 | 1.75 | +2.71% | 0.10 | 1.53% |
| 2026-01-22 | 1.70 | 1.72 | 1.68 | 1.70 | +0.29% | 0.04 | 0.67% |
| 2026-01-21 | 1.66 | 1.70 | 1.65 | 1.70 | +1.56% | 0.05 | 0.82% |
| 2026-01-20 | 1.69 | 1.70 | 1.64 | 1.67 | -1.07% | 0.06 | 0.90% |
| 2026-01-19 | 1.70 | 1.71 | 1.68 | 1.69 | -1.63% | 0.06 | 0.84% |