南方中证申万有色金属ETF sh.512400
2.02
+3.70%
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 | 1.95 | 2.03 | 1.94 | 2.02 | +3.70% | 9.84 | 3.87% |
| 2026-05-21 | 2.01 | 2.04 | 1.94 | 1.95 | -1.91% | 10.82 | 4.24% |
| 2026-05-20 | 1.95 | 2.00 | 1.93 | 1.99 | +0.20% | 9.85 | 3.92% |
| 2026-05-19 | 2.01 | 2.01 | 1.94 | 1.98 | -1.39% | 8.13 | 3.21% |
| 2026-05-18 | 1.99 | 2.02 | 1.97 | 2.01 | -1.47% | 10.44 | 4.01% |
| 2026-05-15 | 2.10 | 2.11 | 2.02 | 2.04 | -4.27% | 14.59 | 5.38% |
| 2026-05-14 | 2.20 | 2.21 | 2.13 | 2.13 | -3.58% | 13.45 | 4.68% |
| 2026-05-13 | 2.20 | 2.23 | 2.19 | 2.21 | +0.96% | 13.44 | 4.55% |
| 2026-05-12 | 2.24 | 2.25 | 2.18 | 2.19 | -0.91% | 16.46 | 5.60% |
| 2026-05-11 | 2.20 | 2.23 | 2.19 | 2.21 | +0.09% | 14.83 | 4.97% |
| 2026-05-08 | 2.19 | 2.21 | 2.17 | 2.21 | -0.05% | 11.86 | 4.02% |
| 2026-05-07 | 2.23 | 2.23 | 2.18 | 2.21 | +0.36% | 16.59 | 5.70% |
| 2026-05-06 | 2.13 | 2.20 | 2.11 | 2.20 | +3.78% | 15.18 | 5.30% |
| 2026-04-30 | 2.13 | 2.15 | 2.10 | 2.12 | -0.98% | 8.07 | 2.87% |
| 2026-04-29 | 2.03 | 2.14 | 2.03 | 2.14 | +4.75% | 11.86 | 4.19% |
| 2026-04-28 | 2.08 | 2.08 | 2.04 | 2.04 | -2.48% | 8.68 | 3.11% |
| 2026-04-27 | 2.11 | 2.12 | 2.09 | 2.10 | -1.09% | 6.85 | 2.39% |
| 2026-04-24 | 2.08 | 2.13 | 2.07 | 2.12 | +0.95% | 10.51 | 3.65% |
| 2026-04-23 | 2.18 | 2.19 | 2.08 | 2.10 | -3.72% | 16.13 | 5.54% |
| 2026-04-22 | 2.16 | 2.19 | 2.15 | 2.18 | -0.05% | 10.02 | 3.32% |