南华中证杭州湾区ETF sh.512870
1.59
-0.06%
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 | 1.51 | 1.51 | 1.50 | 1.51 | +0.07% | 0.00 | 0.01% |
| 2026-04-20 | 1.51 | 1.51 | 1.51 | 1.51 | +0.20% | 0.00 | 0.18% |
| 2026-04-17 | 1.52 | 1.53 | 1.50 | 1.50 | -0.73% | 0.00 | 0.07% |
| 2026-04-16 | 1.50 | 1.51 | 1.50 | 1.51 | +2.16% | 0.00 | 0.53% |
| 2026-04-15 | 1.49 | 1.49 | 1.48 | 1.48 | -0.54% | 0.00 | 0.10% |
| 2026-04-14 | 1.48 | 1.49 | 1.48 | 1.49 | +1.36% | 0.00 | 0.05% |
| 2026-04-13 | 1.46 | 1.47 | 1.46 | 1.47 | +0.07% | 0.00 | 0.02% |
| 2026-04-10 | 1.42 | 1.48 | 1.42 | 1.47 | +1.66% | 0.00 | 0.16% |
| 2026-04-09 | 1.44 | 1.45 | 1.44 | 1.45 | -0.55% | 0.00 | 0.02% |
| 2026-04-08 | 1.42 | 1.45 | 1.42 | 1.45 | +3.86% | 0.02 | 4.67% |
| 2026-04-07 | 1.39 | 1.41 | 1.39 | 1.40 | +0.43% | 0.00 | 0.03% |
| 2026-04-03 | 1.41 | 1.41 | 1.39 | 1.39 | -0.36% | 0.00 | 0.10% |
| 2026-04-02 | 1.42 | 1.42 | 1.40 | 1.40 | -2.30% | 0.00 | 0.08% |
| 2026-04-01 | 1.42 | 1.43 | 1.42 | 1.43 | +1.78% | 0.01 | 1.55% |
| 2026-03-31 | 1.42 | 1.43 | 1.41 | 1.41 | -0.71% | 0.00 | 0.06% |
| 2026-03-30 | 1.39 | 1.44 | 1.39 | 1.42 | -0.49% | 0.00 | 0.66% |
| 2026-03-27 | 1.40 | 1.50 | 1.40 | 1.42 | +1.14% | 0.01 | 4.16% |
| 2026-03-26 | 1.43 | 1.44 | 1.41 | 1.41 | -1.61% | 0.00 | 0.21% |
| 2026-03-25 | 1.41 | 1.44 | 1.41 | 1.43 | +1.42% | 0.00 | 0.08% |
| 2026-03-24 | 1.44 | 1.44 | 1.38 | 1.41 | +2.32% | 0.00 | 0.11% |