南方中证银行ETF sh.512700
1.46
-0.21%
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 | 1.54 | 1.54 | 1.52 | 1.52 | -0.65% | 1.26 | 10.88% |
| 2026-02-12 | 1.56 | 1.56 | 1.53 | 1.53 | -1.48% | 1.25 | 10.71% |
| 2026-02-11 | 1.55 | 1.56 | 1.55 | 1.56 | +0.32% | 1.09 | 9.18% |
| 2026-02-10 | 1.55 | 1.56 | 1.55 | 1.55 | +0.19% | 1.12 | 9.48% |
| 2026-02-09 | 1.54 | 1.55 | 1.53 | 1.55 | +0.39% | 1.34 | 11.40% |
| 2026-02-06 | 1.55 | 1.56 | 1.53 | 1.54 | -0.32% | 1.36 | 11.58% |
| 2026-02-05 | 1.52 | 1.55 | 1.52 | 1.55 | +1.71% | 1.49 | 12.64% |
| 2026-02-04 | 1.50 | 1.52 | 1.50 | 1.52 | +1.20% | 1.08 | 9.21% |
| 2026-02-03 | 1.51 | 1.52 | 1.50 | 1.50 | -0.86% | 1.28 | 11.16% |
| 2026-02-02 | 1.51 | 1.54 | 1.51 | 1.52 | +0.26% | 2.03 | 17.25% |
| 2026-01-30 | 1.52 | 1.53 | 1.51 | 1.51 | -0.40% | 1.31 | 11.11% |
| 2026-01-29 | 1.50 | 1.52 | 1.49 | 1.52 | +1.40% | 0.73 | 6.29% |
| 2026-01-28 | 1.50 | 1.51 | 1.49 | 1.50 | -0.33% | 1.22 | 10.66% |
| 2026-01-27 | 1.51 | 1.52 | 1.50 | 1.50 | -0.27% | 0.92 | 7.84% |
| 2026-01-26 | 1.50 | 1.52 | 1.49 | 1.51 | +0.47% | 0.80 | 6.86% |
| 2026-01-23 | 1.51 | 1.52 | 1.50 | 1.50 | -0.99% | 1.26 | 10.77% |
| 2026-01-22 | 1.52 | 1.53 | 1.51 | 1.51 | -0.46% | 1.23 | 10.49% |
| 2026-01-21 | 1.55 | 1.55 | 1.52 | 1.52 | -1.68% | 1.32 | 11.20% |
| 2026-01-20 | 1.53 | 1.55 | 1.53 | 1.55 | +1.04% | 1.36 | 11.49% |
| 2026-01-19 | 1.54 | 1.54 | 1.53 | 1.53 | -0.58% | 1.20 | 10.14% |