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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.42 | 1.44 | 1.37 | 1.38 | -4.10% | 0.00 | 0.23% |
| 2026-03-20 | 1.44 | 1.45 | 1.44 | 1.44 | -0.21% | 0.00 | 0.05% |
| 2026-03-19 | 1.48 | 1.48 | 1.44 | 1.44 | -2.77% | 0.00 | 0.49% |
| 2026-03-18 | 1.48 | 1.48 | 1.46 | 1.48 | +0.14% | 0.00 | 0.06% |
| 2026-03-17 | 1.51 | 1.51 | 1.48 | 1.48 | -1.46% | 0.00 | 0.43% |
| 2026-03-16 | 1.52 | 1.52 | 1.50 | 1.50 | -0.60% | 0.00 | 0.02% |
| 2026-03-13 | 1.53 | 1.53 | 1.51 | 1.51 | -1.24% | 0.00 | 0.01% |
| 2026-03-12 | 1.53 | 1.53 | 1.53 | 1.53 | -0.13% | 0.00 | 0.01% |
| 2026-03-11 | 1.53 | 1.54 | 1.53 | 1.53 | +0.07% | 0.00 | 0.11% |
| 2026-03-10 | 1.51 | 1.53 | 1.51 | 1.53 | +2.00% | 0.00 | 0.45% |
| 2026-03-09 | 1.50 | 1.50 | 1.47 | 1.50 | -0.79% | 0.00 | 0.34% |
| 2026-03-06 | 1.50 | 1.52 | 1.50 | 1.51 | +1.14% | 0.00 | 0.13% |
| 2026-03-05 | 1.50 | 1.51 | 1.50 | 1.50 | +0.54% | 0.00 | 0.18% |
| 2026-03-04 | 1.49 | 1.50 | 1.48 | 1.49 | -0.60% | 0.01 | 1.32% |
| 2026-03-03 | 1.54 | 1.56 | 1.50 | 1.50 | -3.42% | 0.01 | 1.58% |
| 2026-03-02 | 1.55 | 1.56 | 1.53 | 1.55 | -0.70% | 0.00 | 0.20% |
| 2026-02-27 | 1.55 | 1.56 | 1.55 | 1.56 | -0.06% | 0.00 | 0.09% |
| 2026-02-26 | 1.55 | 1.56 | 1.55 | 1.56 | +0.19% | 0.00 | 0.65% |
| 2026-02-25 | 1.54 | 1.56 | 1.53 | 1.56 | +1.17% | 0.00 | 0.14% |
| 2026-02-24 | 1.54 | 1.55 | 1.53 | 1.54 | +0.39% | 0.00 | 0.20% |