南方中证全指证券公司ETF sh.512900
1.03
-1.63%
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 | 1.04 | 1.05 | 1.02 | 1.03 | -1.63% | 0.50 | 0.73% |
| 2026-05-21 | 1.04 | 1.08 | 1.04 | 1.04 | +0.29% | 1.25 | 1.78% |
| 2026-05-20 | 1.04 | 1.04 | 1.03 | 1.04 | -0.48% | 0.28 | 0.40% |
| 2026-05-19 | 1.03 | 1.05 | 1.03 | 1.04 | +0.97% | 0.26 | 0.38% |
| 2026-05-18 | 1.03 | 1.04 | 1.03 | 1.03 | -0.19% | 0.29 | 0.43% |
| 2026-05-15 | 1.06 | 1.06 | 1.03 | 1.04 | -2.17% | 0.41 | 0.61% |
| 2026-05-14 | 1.08 | 1.09 | 1.06 | 1.06 | -2.12% | 0.64 | 0.92% |
| 2026-05-13 | 1.08 | 1.09 | 1.07 | 1.08 | -0.55% | 0.39 | 0.57% |
| 2026-05-12 | 1.08 | 1.10 | 1.08 | 1.09 | +0.37% | 0.51 | 0.73% |
| 2026-05-11 | 1.07 | 1.09 | 1.06 | 1.08 | +1.50% | 0.60 | 0.87% |
| 2026-05-08 | 1.07 | 1.08 | 1.06 | 1.07 | -0.65% | 0.24 | 0.35% |
| 2026-05-07 | 1.09 | 1.09 | 1.07 | 1.08 | -0.55% | 0.31 | 0.45% |
| 2026-05-06 | 1.07 | 1.09 | 1.07 | 1.08 | +1.50% | 0.39 | 0.57% |
| 2026-04-30 | 1.06 | 1.08 | 1.06 | 1.07 | +0.28% | 0.43 | 0.63% |
| 2026-04-29 | 1.05 | 1.06 | 1.05 | 1.06 | +0.47% | 0.31 | 0.45% |
| 2026-04-28 | 1.05 | 1.07 | 1.05 | 1.06 | +1.15% | 0.42 | 0.62% |
| 2026-04-27 | 1.05 | 1.06 | 1.04 | 1.05 | +0.19% | 0.32 | 0.47% |
| 2026-04-24 | 1.05 | 1.06 | 1.04 | 1.04 | -0.95% | 0.25 | 0.38% |
| 2026-04-23 | 1.06 | 1.06 | 1.05 | 1.05 | -0.85% | 0.40 | 0.59% |
| 2026-04-22 | 1.05 | 1.07 | 1.05 | 1.06 | +0.76% | 0.45 | 0.66% |