南方恒指ETF sh.513600
2.79
+0.68%
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 | 2.80 | 2.81 | 2.78 | 2.79 | +0.68% | 0.83 | 4.00% |
| 2026-05-21 | 2.83 | 2.83 | 2.77 | 2.78 | -1.07% | 1.44 | 6.97% |
| 2026-05-20 | 2.81 | 2.81 | 2.80 | 2.81 | -0.57% | 0.69 | 3.35% |
| 2026-05-19 | 2.80 | 2.82 | 2.80 | 2.82 | +0.68% | 0.83 | 4.00% |
| 2026-05-18 | 2.83 | 2.83 | 2.79 | 2.80 | -1.13% | 0.93 | 4.47% |
| 2026-05-15 | 2.88 | 2.88 | 2.83 | 2.83 | -1.49% | 1.33 | 6.31% |
| 2026-05-14 | 2.92 | 2.93 | 2.88 | 2.88 | -0.07% | 1.24 | 5.79% |
| 2026-05-13 | 2.88 | 2.89 | 2.86 | 2.88 | +0.07% | 0.97 | 4.55% |
| 2026-05-12 | 2.89 | 2.90 | 2.88 | 2.88 | -0.28% | 0.90 | 4.21% |
| 2026-05-11 | 2.89 | 2.89 | 2.87 | 2.89 | -0.21% | 0.90 | 4.23% |
| 2026-05-08 | 2.89 | 2.89 | 2.87 | 2.89 | -0.62% | 0.73 | 3.39% |
| 2026-05-07 | 2.90 | 2.92 | 2.90 | 2.91 | +1.50% | 1.14 | 5.30% |
| 2026-05-06 | 2.85 | 2.87 | 2.84 | 2.87 | +0.95% | 1.29 | 6.04% |
| 2026-04-30 | 2.85 | 2.86 | 2.83 | 2.84 | -0.73% | 1.12 | 5.29% |
| 2026-04-29 | 2.83 | 2.87 | 2.83 | 2.86 | +1.35% | 0.81 | 3.81% |
| 2026-04-28 | 2.83 | 2.85 | 2.81 | 2.82 | -0.95% | 0.80 | 3.78% |
| 2026-04-27 | 2.85 | 2.87 | 2.85 | 2.85 | -0.31% | 0.83 | 3.92% |
| 2026-04-24 | 2.84 | 2.86 | 2.83 | 2.86 | +0.14% | 0.81 | 3.81% |
| 2026-04-23 | 2.88 | 2.88 | 2.85 | 2.85 | -0.94% | 0.81 | 3.77% |
| 2026-04-22 | 2.90 | 2.90 | 2.87 | 2.88 | -1.00% | 1.01 | 4.69% |