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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.55 | 1.55 | 1.53 | 1.53 | -1.10% | 0.00 | 0.32% |
| 2026-02-12 | 1.54 | 1.56 | 1.54 | 1.55 | +0.52% | 0.00 | 0.37% |
| 2026-02-11 | 1.54 | 1.55 | 1.53 | 1.54 | -0.06% | 0.00 | 0.38% |
| 2026-02-10 | 1.53 | 1.54 | 1.53 | 1.54 | +0.52% | 0.00 | 0.76% |
| 2026-02-09 | 1.54 | 1.54 | 1.49 | 1.54 | +0.92% | 0.00 | 0.89% |
| 2026-02-06 | 1.51 | 1.53 | 1.49 | 1.52 | +0.40% | 0.01 | 1.33% |
| 2026-02-05 | 1.50 | 1.52 | 1.50 | 1.52 | -0.65% | 0.00 | 1.00% |
| 2026-02-04 | 1.51 | 1.66 | 1.50 | 1.53 | +0.86% | 0.02 | 4.30% |
| 2026-02-03 | 1.46 | 1.52 | 1.46 | 1.51 | +3.34% | 0.00 | 0.31% |
| 2026-02-02 | 1.49 | 1.51 | 1.46 | 1.47 | -3.17% | 0.00 | 1.16% |
| 2026-01-30 | 1.51 | 1.53 | 1.49 | 1.51 | -1.11% | 0.00 | 0.19% |
| 2026-01-29 | 1.54 | 1.55 | 1.52 | 1.53 | -0.65% | 0.00 | 0.17% |
| 2026-01-28 | 1.54 | 1.54 | 1.53 | 1.54 | -0.26% | 0.00 | 0.50% |
| 2026-01-27 | 1.52 | 1.55 | 1.52 | 1.54 | +1.38% | 0.00 | 0.36% |
| 2026-01-26 | 1.54 | 1.58 | 1.48 | 1.52 | -2.43% | 0.00 | 0.72% |
| 2026-01-23 | 1.54 | 1.56 | 1.54 | 1.56 | +1.23% | 0.01 | 1.25% |
| 2026-01-22 | 1.58 | 1.58 | 1.54 | 1.54 | +0.39% | 0.00 | 0.60% |
| 2026-01-21 | 1.51 | 1.55 | 1.51 | 1.54 | +1.39% | 0.01 | 1.48% |
| 2026-01-20 | 1.55 | 1.62 | 1.51 | 1.51 | -0.72% | 0.01 | 2.43% |
| 2026-01-19 | 1.50 | 1.53 | 1.50 | 1.53 | +0.26% | 0.00 | 0.48% |