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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.06 | 1.06 | 1.05 | 1.05 | -0.75% | 0.25 | 0.36% |
| 2026-04-20 | 1.06 | 1.07 | 1.06 | 1.06 | -0.09% | 0.22 | 0.32% |
| 2026-04-17 | 1.06 | 1.07 | 1.06 | 1.06 | -0.37% | 0.48 | 0.70% |
| 2026-04-16 | 1.06 | 1.07 | 1.06 | 1.07 | +0.66% | 0.28 | 0.40% |
| 2026-04-15 | 1.07 | 1.07 | 1.06 | 1.06 | -0.66% | 0.37 | 0.54% |
| 2026-04-14 | 1.07 | 1.07 | 1.05 | 1.07 | +0.38% | 0.33 | 0.48% |
| 2026-04-13 | 1.05 | 1.07 | 1.05 | 1.06 | +0.76% | 0.45 | 0.67% |
| 2026-04-10 | 1.03 | 1.08 | 1.03 | 1.06 | +3.63% | 0.66 | 0.96% |
| 2026-04-09 | 1.04 | 1.04 | 1.02 | 1.02 | -2.30% | 0.32 | 0.49% |
| 2026-04-08 | 1.02 | 1.04 | 1.02 | 1.04 | +3.88% | 0.47 | 0.71% |
| 2026-04-07 | 1.01 | 1.01 | 1.00 | 1.00 | -0.20% | 0.38 | 0.60% |
| 2026-04-03 | 1.02 | 1.02 | 1.00 | 1.01 | -0.79% | 0.24 | 0.38% |
| 2026-04-02 | 1.03 | 1.03 | 1.01 | 1.01 | -1.65% | 0.28 | 0.43% |
| 2026-04-01 | 1.03 | 1.03 | 1.02 | 1.03 | +1.28% | 0.24 | 0.37% |
| 2026-03-31 | 1.03 | 1.04 | 1.02 | 1.02 | -0.68% | 0.27 | 0.41% |
| 2026-03-30 | 1.02 | 1.03 | 1.01 | 1.02 | -0.39% | 0.30 | 0.47% |
| 2026-03-27 | 1.02 | 1.03 | 1.02 | 1.03 | +0.49% | 0.56 | 0.86% |
| 2026-03-26 | 1.04 | 1.05 | 1.02 | 1.02 | -2.29% | 0.31 | 0.47% |
| 2026-03-25 | 1.04 | 1.05 | 1.03 | 1.05 | +1.16% | 0.40 | 0.60% |
| 2026-03-24 | 1.03 | 1.04 | 1.02 | 1.04 | +1.07% | 1.70 | 2.60% |