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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.05 | 1.05 | 1.02 | 1.02 | -4.21% | 0.58 | 0.89% |
| 2026-03-20 | 1.09 | 1.09 | 1.07 | 1.07 | -1.65% | 0.35 | 0.52% |
| 2026-03-19 | 1.09 | 1.10 | 1.08 | 1.09 | -1.27% | 0.39 | 0.56% |
| 2026-03-18 | 1.10 | 1.11 | 1.09 | 1.10 | -0.36% | 0.28 | 0.40% |
| 2026-03-17 | 1.09 | 1.13 | 1.09 | 1.11 | +1.00% | 0.51 | 0.72% |
| 2026-03-16 | 1.10 | 1.10 | 1.09 | 1.09 | -0.55% | 0.24 | 0.35% |
| 2026-03-13 | 1.11 | 1.11 | 1.10 | 1.10 | -0.72% | 0.38 | 0.55% |
| 2026-03-12 | 1.11 | 1.11 | 1.10 | 1.11 | -0.36% | 0.61 | 0.87% |
| 2026-03-11 | 1.11 | 1.11 | 1.10 | 1.11 | +0.54% | 0.98 | 1.42% |
| 2026-03-10 | 1.10 | 1.11 | 1.10 | 1.11 | +0.73% | 0.25 | 0.35% |
| 2026-03-09 | 1.11 | 1.11 | 1.09 | 1.10 | -1.79% | 0.99 | 1.45% |
| 2026-03-06 | 1.11 | 1.12 | 1.10 | 1.12 | +1.08% | 0.99 | 1.45% |
| 2026-03-05 | 1.12 | 1.12 | 1.10 | 1.11 | +0.09% | 0.31 | 0.45% |
| 2026-03-04 | 1.13 | 1.13 | 1.10 | 1.11 | -2.21% | 0.33 | 0.48% |
| 2026-03-03 | 1.14 | 1.15 | 1.13 | 1.13 | -0.96% | 0.40 | 0.56% |
| 2026-03-02 | 1.15 | 1.15 | 1.13 | 1.14 | -1.21% | 0.38 | 0.54% |
| 2026-02-27 | 1.15 | 1.16 | 1.15 | 1.16 | +0.26% | 0.31 | 0.43% |
| 2026-02-26 | 1.17 | 1.17 | 1.15 | 1.15 | -1.11% | 0.52 | 0.73% |
| 2026-02-25 | 1.16 | 1.18 | 1.16 | 1.17 | +0.60% | 0.62 | 0.86% |
| 2026-02-24 | 1.17 | 1.17 | 1.16 | 1.16 | -0.26% | 0.22 | 0.30% |