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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.17 | 1.18 | 1.16 | 1.16 | -0.85% | 0.26 | 0.37% |
| 2026-02-12 | 1.18 | 1.18 | 1.17 | 1.17 | -0.76% | 0.25 | 0.35% |
| 2026-02-11 | 1.18 | 1.19 | 1.18 | 1.18 | -0.08% | 0.27 | 0.38% |
| 2026-02-10 | 1.18 | 1.19 | 1.18 | 1.18 | -0.17% | 0.19 | 0.26% |
| 2026-02-09 | 1.18 | 1.19 | 1.18 | 1.18 | +1.02% | 0.23 | 0.31% |
| 2026-02-06 | 1.18 | 1.18 | 1.17 | 1.17 | -0.68% | 0.32 | 0.44% |
| 2026-02-05 | 1.18 | 1.19 | 1.17 | 1.18 | +0.17% | 0.37 | 0.50% |
| 2026-02-04 | 1.16 | 1.18 | 1.16 | 1.18 | +1.38% | 0.77 | 1.07% |
| 2026-02-03 | 1.17 | 1.17 | 1.15 | 1.16 | -0.26% | 0.61 | 0.86% |
| 2026-02-02 | 1.18 | 1.19 | 1.16 | 1.17 | -1.44% | 0.50 | 0.69% |
| 2026-01-30 | 1.20 | 1.20 | 1.18 | 1.18 | -1.42% | 0.39 | 0.53% |
| 2026-01-29 | 1.18 | 1.20 | 1.17 | 1.20 | +1.27% | 0.52 | 0.72% |
| 2026-01-28 | 1.19 | 1.19 | 1.18 | 1.18 | 0.00% | 0.32 | 0.44% |
| 2026-01-27 | 1.19 | 1.20 | 1.18 | 1.18 | -1.09% | 0.22 | 0.30% |
| 2026-01-26 | 1.19 | 1.21 | 1.19 | 1.20 | +0.84% | 0.40 | 0.54% |
| 2026-01-23 | 1.19 | 1.20 | 1.18 | 1.19 | -0.25% | 0.41 | 0.56% |
| 2026-01-22 | 1.19 | 1.20 | 1.19 | 1.19 | +0.34% | 0.39 | 0.54% |
| 2026-01-21 | 1.19 | 1.20 | 1.19 | 1.19 | -0.84% | 0.50 | 0.70% |
| 2026-01-20 | 1.19 | 1.20 | 1.19 | 1.20 | +0.59% | 0.85 | 1.19% |
| 2026-01-19 | 1.19 | 1.19 | 1.18 | 1.19 | -0.42% | 0.80 | 1.13% |