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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.76 | 2.77 | 2.70 | 2.70 | -3.64% | 2.38 | 11.41% |
| 2026-03-20 | 2.83 | 2.84 | 2.80 | 2.81 | -1.27% | 2.22 | 9.48% |
| 2026-03-19 | 2.87 | 2.87 | 2.84 | 2.84 | -2.27% | 2.09 | 9.81% |
| 2026-03-18 | 2.90 | 2.91 | 2.88 | 2.91 | +0.38% | 1.61 | 7.51% |
| 2026-03-17 | 2.90 | 2.93 | 2.90 | 2.90 | +0.21% | 1.96 | 9.07% |
| 2026-03-16 | 2.84 | 2.89 | 2.83 | 2.89 | +1.65% | 1.70 | 8.02% |
| 2026-03-13 | 2.85 | 2.87 | 2.84 | 2.84 | -0.66% | 1.10 | 5.18% |
| 2026-03-12 | 2.87 | 2.89 | 2.85 | 2.86 | -0.62% | 1.20 | 5.67% |
| 2026-03-11 | 2.90 | 2.91 | 2.88 | 2.88 | -0.28% | 1.61 | 7.41% |
| 2026-03-10 | 2.86 | 2.89 | 2.85 | 2.89 | +2.23% | 2.63 | 11.86% |
| 2026-03-09 | 2.81 | 2.84 | 2.79 | 2.83 | -1.60% | 2.10 | 9.84% |
| 2026-03-06 | 2.83 | 2.88 | 2.83 | 2.87 | +1.41% | 1.72 | 7.95% |
| 2026-03-05 | 2.85 | 2.87 | 2.82 | 2.83 | +0.85% | 3.23 | 14.24% |
| 2026-03-04 | 2.86 | 2.86 | 2.80 | 2.81 | -2.60% | 2.86 | 12.69% |
| 2026-03-03 | 2.92 | 2.92 | 2.88 | 2.88 | -0.86% | 1.83 | 7.91% |
| 2026-03-02 | 2.93 | 2.94 | 2.88 | 2.91 | -1.89% | 1.44 | 6.24% |
| 2026-02-27 | 2.94 | 2.96 | 2.93 | 2.96 | +0.61% | 1.32 | 5.70% |
| 2026-02-26 | 3.00 | 3.00 | 2.94 | 2.94 | -0.94% | 1.57 | 6.64% |
| 2026-02-25 | 2.98 | 2.99 | 2.97 | 2.97 | +0.24% | 1.51 | 6.38% |
| 2026-02-24 | 2.99 | 3.00 | 2.96 | 2.97 | -0.50% | 1.37 | 5.82% |